Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $17.85 as of 3/28/2025 7:10:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.20 | 7.10 | % | 0 | 0 | 3.23 | 0.99 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 11.00 | 5.30 | 6.00 | % | 0 | 0 | 2.66 | 0.97 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 12.00 | 3.80 | 5.00 | % | 0 | 0 | 2.14 | 0.93 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 13.00 | 3.50 | 3.90 | % | 0 | 0 | 1.88 | 0.88 | 0.06 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 14.00 | 2.75 | 2.95 | % | 0 | 0 | 1.07 | 0.80 | 0.08 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 15.00 | 2.10 | 2.25 | % | 0 | 0 | 1.07 | 0.71 | 0.10 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 16.00 | 1.55 | 1.65 | % | 0 | 0 | 1.07 | 0.59 | 0.12 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 16.50 | 1.30 | 1.40 | % | 0 | 0 | 1.08 | 0.53 | 0.12 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 17.00 | 1.10 | 1.20 | 1.15 | % | 18 | 0 | 1.07 | 0.48 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 17.50 | 0.90 | 1.00 | 0.80 | -0.93 | -53.76% | 26 | 10 | 1.07 | 0.42 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 18.00 | 0.75 | 0.85 | 0.69 | -0.71 | -50.72% | 1 | 28 | 1.08 | 0.37 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 18.50 | 0.60 | 0.70 | 1.45 | 0.00 | 0.00% | 0 | 13 | 1.07 | 0.33 | 0.10 | -0.04 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 19.00 | 0.50 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 9 | 1.08 | 0.28 | 0.09 | -0.04 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 19.50 | 0.40 | 0.50 | 1.15 | 0.00 | 0.00% | 0 | 2 | 1.08 | 0.24 | 0.09 | -0.04 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 0.30 | 0.40 | 0.32 | -0.38 | -54.29% | 1 | 16 | 1.06 | 0.21 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 20.50 | 0.25 | 0.35 | 1.30 | 0.00 | 0.00% | 0 | 3 | 1.08 | 0.18 | 0.07 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 21.00 | 0.20 | 0.30 | 0.20 | -0.35 | -63.64% | 61 | 73 | 1.09 | 0.15 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 21.50 | 0.15 | 0.25 | 0.95 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.13 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 22.00 | 0.10 | 0.20 | 1.60 | 0.00 | 0.00% | 0 | 18 | 1.07 | 0.11 | 0.05 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 22.50 | 0.10 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 20 | 1.12 | 0.09 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 23.00 | 0.05 | 0.15 | 0.65 | 0.00 | 0.00% | 0 | 40 | 1.07 | 0.08 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 23.50 | 0.05 | 0.15 | % | 0 | 0 | 1.12 | 0.07 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 24.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 70 | 1.17 | 0.06 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 24.50 | 0.00 | 0.15 | % | 0 | 0 | 1.39 | 0.04 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 109 | 1.44 | 0.04 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 25.50 | 0.00 | 0.15 | % | 0 | 0 | 1.48 | 0.03 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.30 | % | 0 | 0 | 1.80 | 0.02 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.20 | % | 0 | 0 | 1.72 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 28.00 | 0.05 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.05 | 0.05 | -0.25 | -83.34% | 10 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 1.74 | -0.01 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 1.46 | -0.03 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 12.00 | 0.10 | 0.20 | % | 0 | 0 | 1.22 | -0.07 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 13.00 | 0.20 | 0.30 | % | 0 | 0 | 1.14 | -0.12 | 0.06 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 14.00 | 0.40 | 0.50 | % | 0 | 0 | 1.12 | -0.20 | 0.08 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 15.00 | 0.75 | 0.85 | 0.25 | 0.00 | 0.00% | 0 | 7 | 1.14 | -0.29 | 0.10 | -0.05 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 16.00 | 1.15 | 1.25 | 1.25 | % | 7 | 0 | 1.11 | -0.41 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 16.50 | 1.40 | 1.50 | 0.79 | 0.00 | 0.00% | 0 | 3 | 1.10 | -0.47 | 0.12 | -0.05 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 17.00 | 1.70 | 1.80 | 1.41 | +0.61 | +76.25% | 2 | 40 | 1.11 | -0.52 | 0.12 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 17.50 | 2.00 | 2.10 | 1.91 | +0.86 | +81.91% | 10 | 20 | 1.10 | -0.58 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 18.00 | 2.35 | 2.45 | 2.45 | +1.15 | +88.47% | 1 | 1 | 1.11 | -0.63 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 18.50 | 2.70 | 2.85 | % | 0 | 0 | 1.12 | -0.67 | 0.10 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 19.00 | 3.10 | 3.30 | 3.20 | +1.10 | +52.39% | 59 | 74 | 1.16 | -0.72 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 19.50 | 3.50 | 3.70 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.15 | -0.76 | 0.09 | -0.04 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 3.90 | 4.10 | 4.10 | +1.63 | +66.00% | 1 | 2 | 1.14 | -0.79 | 0.08 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 20.50 | 4.30 | 4.50 | 2.15 | 0.00 | 0.00% | 0 | 21 | 1.58 | -0.82 | 0.07 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 21.00 | 4.80 | 5.00 | 2.35 | 0.00 | 0.00% | 0 | 6 | 1.19 | -0.85 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 21.50 | 5.20 | 5.40 | 2.65 | 0.00 | 0.00% | 0 | 2 | 1.54 | -0.87 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 22.00 | 5.30 | 6.00 | 2.60 | 0.00 | 0.00% | 0 | 4 | 1.72 | -0.89 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 22.50 | 5.80 | 6.90 | % | 0 | 0 | 1.90 | -0.91 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 23.00 | 6.30 | 7.40 | 5.16 | 0.00 | 0.00% | 0 | 3 | 1.97 | -0.92 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 23.50 | 6.70 | 7.80 | % | 0 | 0 | 1.82 | -0.93 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 24.00 | 7.50 | 8.50 | % | 0 | 0 | 2.10 | -0.94 | 0.03 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 24.50 | 7.90 | 9.00 | % | 0 | 0 | 2.06 | -0.96 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 25.00 | 7.70 | 8.80 | 4.70 | 0.00 | 0.00% | 0 | 50 | 2.34 | -0.96 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 25.50 | 8.90 | 10.00 | % | 0 | 0 | 2.40 | -0.97 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 26.00 | 9.40 | 10.50 | % | 0 | 0 | 2.56 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 27.00 | 10.30 | 11.60 | % | 0 | 0 | 2.35 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 28.00 | 11.30 | 12.60 | % | 0 | 0 | 2.79 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 29.00 | 12.30 | 13.60 | % | 0 | 0 | 2.29 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 13.30 | 14.60 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 31.00 | 14.30 | 15.60 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |