Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $27.04 as of 2/21/2025 7:40:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.10 | 14.30 | % | 0 | 0 | 1.89 | 0.90 | 0.01 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 17.50 | 10.40 | 11.80 | % | 0 | 0 | 1.45 | 0.85 | 0.01 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 20.00 | 9.50 | 10.10 | 10.10 | % | 30 | 0 | 1.56 | 0.79 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 22.50 | 8.30 | 8.70 | 10.80 | % | 10 | 0 | 1.57 | 0.73 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 25.00 | 6.50 | 7.60 | 8.32 | % | 1 | 0 | 1.50 | 0.67 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 30.00 | 4.70 | 5.70 | 5.79 | -1.26 | -17.88% | 49 | 11 | 1.51 | 0.55 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 35.00 | 3.90 | 4.40 | 4.42 | % | 35 | 0 | 1.61 | 0.45 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 40.00 | 3.10 | 3.40 | 3.56 | -0.64 | -15.24% | 399 | 3 | 1.61 | 0.37 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.90 | 1.10 | 0.85 | % | 3 | 0 | 1.55 | -0.10 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 17.50 | 1.60 | 1.80 | 1.38 | % | 6 | 0 | 1.54 | -0.15 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 20.00 | 2.50 | 3.20 | 2.57 | % | 1 | 0 | 1.50 | -0.21 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 22.50 | 3.50 | 3.90 | % | 0 | 0 | 1.52 | -0.27 | 0.02 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 25.00 | 4.90 | 5.20 | 4.30 | -0.60 | -12.25% | 13 | 392 | 1.53 | -0.33 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 30.00 | 8.00 | 9.20 | 7.90 | +0.20 | +2.60% | 138 | 1 | 1.53 | -0.45 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 35.00 | 11.60 | 12.10 | 10.70 | 0.00 | 0.00% | 188 | 2 | 1.54 | -0.55 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 40.00 | 15.60 | 16.70 | 13.60 | -0.90 | -6.21% | 4 | 1 | 1.63 | -0.63 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |