Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $10.80 as of 4/7/2025 12:10:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.50 | 10.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 2.00 | 8.80 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 3.00 | 7.80 | 8.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 4.00 | 6.80 | 7.10 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 5.00 | 5.90 | 6.10 | % | 0 | 0 | 2.90 | 0.98 | 0.01 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 6.00 | 5.00 | 5.20 | % | 0 | 0 | 1.79 | 0.95 | 0.02 | -0.02 | 4/7/2025 11:59:01 AM EST | |||
| 7.00 | 4.10 | 4.30 | % | 0 | 0 | 1.85 | 0.90 | 0.04 | -0.02 | 4/7/2025 11:59:01 AM EST | |||
| 7.50 | 3.70 | 4.00 | % | 0 | 0 | 1.65 | 0.88 | 0.04 | -0.03 | 4/7/2025 11:59:01 AM EST | |||
| 8.00 | 3.30 | 3.50 | % | 0 | 0 | 1.82 | 0.85 | 0.05 | -0.03 | 4/7/2025 11:59:01 AM EST | |||
| 8.50 | 2.90 | 3.20 | % | 0 | 0 | 1.75 | 0.81 | 0.06 | -0.04 | 4/7/2025 11:59:01 AM EST | |||
| 9.00 | 2.65 | 2.80 | % | 0 | 0 | 1.69 | 0.77 | 0.07 | -0.04 | 4/7/2025 11:59:01 AM EST | |||
| 10.00 | 2.05 | 2.15 | 2.70 | +0.90 | +50.00% | 10 | 20 | 1.68 | 0.69 | 0.08 | -0.04 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 10.50 | 1.75 | 1.90 | % | 0 | 0 | 1.64 | 0.64 | 0.09 | -0.04 | 4/7/2025 11:59:01 AM EST | |||
| 11.00 | 1.55 | 1.65 | 3.07 | 0.00 | 0.00% | 0 | 10 | 1.62 | 0.59 | 0.09 | -0.05 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 11.50 | 1.30 | 1.45 | % | 0 | 0 | 1.63 | 0.54 | 0.10 | -0.05 | 4/7/2025 11:59:01 AM EST | |||
| 12.00 | 1.15 | 1.25 | 1.25 | +0.15 | +13.64% | 41 | 118 | 1.62 | 0.49 | 0.10 | -0.05 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 12.50 | 1.00 | 1.05 | % | 0 | 0 | 1.61 | 0.45 | 0.10 | -0.05 | 4/7/2025 11:59:01 AM EST | |||
| 13.00 | 0.85 | 0.95 | 1.80 | 0.00 | 0.00% | 0 | 10 | 1.60 | 0.40 | 0.10 | -0.04 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 13.50 | 0.70 | 0.80 | % | 0 | 0 | 1.58 | 0.36 | 0.10 | -0.04 | 4/7/2025 11:59:01 AM EST | |||
| 14.00 | 0.60 | 0.70 | 1.35 | 0.00 | 0.00% | 0 | 6 | 1.59 | 0.32 | 0.09 | -0.04 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 14.50 | 0.50 | 0.60 | % | 0 | 0 | 1.59 | 0.29 | 0.09 | -0.04 | 4/7/2025 11:59:01 AM EST | |||
| 15.00 | 0.40 | 0.50 | 0.63 | +0.23 | +57.50% | 1 | 279 | 1.57 | 0.25 | 0.08 | -0.04 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 15.50 | 0.35 | 0.45 | % | 0 | 0 | 1.53 | 0.23 | 0.08 | -0.03 | 4/7/2025 11:59:01 AM EST | |||
| 16.00 | 0.30 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 25 | 1.54 | 0.20 | 0.07 | -0.03 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 17.00 | 0.20 | 0.30 | 0.28 | -0.19 | -40.43% | 12 | 10 | 1.53 | 0.15 | 0.06 | -0.03 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 18.00 | 0.15 | 0.25 | 1.15 | 0.00 | 0.00% | 0 | 6 | 1.57 | 0.12 | 0.05 | -0.02 | 3/28/2025 | 4/7/2025 11:59:01 AM EST |
| 19.00 | 0.10 | 0.20 | 0.53 | 0.00 | 0.00% | 0 | 15 | 1.58 | 0.09 | 0.04 | -0.02 | 4/1/2025 | 4/7/2025 11:59:01 AM EST |
| 20.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 21 | 1.54 | 0.07 | 0.03 | -0.02 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 21.00 | 0.00 | 0.15 | 2.95 | 0.00 | 0.00% | 0 | 5 | 1.80 | 0.05 | 0.03 | -0.01 | 3/24/2025 | 4/7/2025 11:59:01 AM EST |
| 22.00 | 0.00 | 0.30 | 2.25 | 0.00 | 0.00% | 0 | 22 | 2.22 | 0.04 | 0.02 | -0.01 | 3/25/2025 | 4/7/2025 11:59:01 AM EST |
| 23.00 | 0.00 | 0.30 | % | 0 | 0 | 2.32 | 0.03 | 0.02 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 24.00 | 0.00 | 0.60 | 1.54 | 0.00 | 0.00% | 0 | 9 | 2.90 | 0.02 | 0.01 | -0.01 | 3/25/2025 | 4/7/2025 11:59:01 AM EST |
| 25.00 | 0.05 | 0.60 | 0.11 | 0.00 | 0.00% | 0 | 13 | 2.39 | 0.02 | 0.01 | 0.00 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 26.00 | 0.00 | 0.35 | % | 0 | 0 | 2.67 | 0.01 | 0.01 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 27.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 29 | 2.43 | 0.01 | 0.01 | 0.00 | 4/1/2025 | 4/7/2025 11:59:01 AM EST |
| 28.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 18 | 3.18 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 4/7/2025 11:59:01 AM EST |
| 29.00 | 0.00 | 0.30 | % | 0 | 0 | 2.80 | 0.01 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 30.00 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 5 | 3.24 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 11:59:01 AM EST |
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 35.00 | 0.00 | 0.60 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 2.00 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 3.00 | 0.00 | 0.60 | % | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 4.54 | -0.01 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 5.00 | 0.00 | 0.60 | % | 0 | 0 | 3.94 | -0.02 | 0.01 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 6.00 | 0.10 | 0.20 | % | 0 | 0 | 2.05 | -0.05 | 0.02 | -0.02 | 4/7/2025 11:59:01 AM EST | |||
| 7.00 | 0.20 | 0.30 | % | 0 | 0 | 1.90 | -0.10 | 0.04 | -0.02 | 4/7/2025 11:59:01 AM EST | |||
| 7.50 | 0.30 | 0.40 | % | 0 | 0 | 1.89 | -0.12 | 0.04 | -0.03 | 4/7/2025 11:59:01 AM EST | |||
| 8.00 | 0.40 | 0.50 | % | 0 | 0 | 1.84 | -0.15 | 0.05 | -0.03 | 4/7/2025 11:59:01 AM EST | |||
| 8.50 | 0.55 | 0.65 | % | 0 | 0 | 1.77 | -0.19 | 0.06 | -0.04 | 4/7/2025 11:59:01 AM EST | |||
| 9.00 | 0.70 | 0.80 | % | 0 | 0 | 1.75 | -0.23 | 0.07 | -0.04 | 4/7/2025 11:59:01 AM EST | |||
| 10.00 | 1.05 | 1.20 | 1.00 | -0.10 | -9.10% | 1 | 4 | 1.71 | -0.31 | 0.08 | -0.04 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 10.50 | 1.30 | 1.40 | % | 0 | 0 | 1.67 | -0.36 | 0.09 | -0.04 | 4/7/2025 11:59:01 AM EST | |||
| 11.00 | 1.60 | 1.70 | 1.35 | 0.00 | 0.00% | 0 | 1 | 1.65 | -0.41 | 0.09 | -0.05 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 11.50 | 1.85 | 1.95 | % | 0 | 0 | 1.66 | -0.46 | 0.10 | -0.05 | 4/7/2025 11:59:01 AM EST | |||
| 12.00 | 2.15 | 2.30 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.68 | -0.51 | 0.10 | -0.05 | 3/31/2025 | 4/7/2025 11:59:01 AM EST |
| 12.50 | 2.45 | 2.60 | % | 0 | 0 | 1.67 | -0.55 | 0.10 | -0.05 | 4/7/2025 11:59:01 AM EST | |||
| 13.00 | 2.80 | 3.00 | 1.30 | 0.00 | 0.00% | 0 | 24 | 1.67 | -0.60 | 0.10 | -0.04 | 4/3/2025 | 4/7/2025 11:59:01 AM EST |
| 13.50 | 3.20 | 3.40 | % | 0 | 0 | 1.67 | -0.64 | 0.10 | -0.04 | 4/7/2025 11:59:01 AM EST | |||
| 14.00 | 3.60 | 3.80 | 3.80 | 0.00 | 0.00% | 0 | 15 | 1.69 | -0.68 | 0.09 | -0.04 | 4/4/2025 | 4/7/2025 11:59:01 AM EST |
| 14.50 | 4.00 | 4.20 | % | 0 | 0 | 1.69 | -0.71 | 0.09 | -0.04 | 4/7/2025 11:59:01 AM EST | |||
| 15.00 | 4.40 | 4.60 | 4.05 | +3.55 | +710.00% | 5 | 1 | 1.67 | -0.75 | 0.08 | -0.04 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 15.50 | 4.80 | 5.00 | % | 0 | 0 | 1.64 | -0.77 | 0.08 | -0.03 | 4/7/2025 11:59:01 AM EST | |||
| 16.00 | 5.30 | 5.50 | 2.10 | 0.00 | 0.00% | 0 | 3 | 1.66 | -0.80 | 0.07 | -0.03 | 3/31/2025 | 4/7/2025 11:59:01 AM EST |
| 17.00 | 6.20 | 6.40 | 5.90 | +2.90 | +96.67% | 1 | 8 | 1.59 | -0.85 | 0.06 | -0.03 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 18.00 | 7.10 | 7.30 | % | 0 | 0 | 1.70 | -0.88 | 0.05 | -0.02 | 4/7/2025 11:59:01 AM EST | |||
| 19.00 | 8.00 | 8.30 | 2.70 | 0.00 | 0.00% | 0 | 7 | 1.91 | -0.91 | 0.04 | -0.02 | 3/27/2025 | 4/7/2025 11:59:01 AM EST |
| 20.00 | 9.00 | 9.30 | 5.20 | 0.00 | 0.00% | 0 | 14 | 2.21 | -0.93 | 0.03 | -0.02 | 3/31/2025 | 4/7/2025 11:59:01 AM EST |
| 21.00 | 10.00 | 10.20 | 2.06 | 0.00 | 0.00% | 0 | 6 | 1.94 | -0.95 | 0.03 | -0.01 | 3/26/2025 | 4/7/2025 11:59:01 AM EST |
| 22.00 | 11.00 | 11.20 | % | 0 | 0 | 2.04 | -0.96 | 0.02 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 23.00 | 12.00 | 12.20 | 11.57 | +8.37 | +261.57% | 5 | 12 | 2.14 | -0.97 | 0.02 | -0.01 | 4/7/2025 | 4/7/2025 11:59:01 AM EST |
| 24.00 | 12.90 | 13.20 | % | 0 | 0 | 2.24 | -0.98 | 0.01 | -0.01 | 4/7/2025 11:59:01 AM EST | |||
| 25.00 | 14.00 | 14.20 | % | 0 | 0 | 2.32 | -0.98 | 0.01 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 26.00 | 15.00 | 15.20 | % | 0 | 0 | 2.41 | -0.99 | 0.01 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 27.00 | 15.90 | 16.20 | % | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 28.00 | 16.90 | 17.20 | % | 0 | 0 | 2.57 | -0.99 | 0.01 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 29.00 | 17.90 | 18.20 | % | 0 | 0 | 2.64 | -0.99 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 30.00 | 19.00 | 19.20 | 11.70 | 0.00 | 0.00% | 0 | 1 | 2.71 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 4/7/2025 11:59:01 AM EST |
| 31.00 | 20.00 | 20.20 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST | |||
| 35.00 | 24.00 | 24.20 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:01 AM EST |