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 | 6.60 | 7.00 | % | 0 | 0 | 2.36 | 0.90 | 0.02 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 11.00 | 6.00 | 6.20 | % | 0 | 0 | 1.27 | 0.87 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 12.00 | 5.30 | 5.40 | % | 0 | 0 | 1.24 | 0.82 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 13.00 | 4.60 | 4.80 | % | 0 | 0 | 1.24 | 0.77 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 14.00 | 4.00 | 4.20 | 4.68 | -3.82 | -44.95% | 2 | 2 | 1.23 | 0.72 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 3.50 | 3.60 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.67 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 16.00 | 3.00 | 3.20 | 3.00 | % | 20 | 0 | 1.22 | 0.61 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 17.00 | 2.60 | 2.75 | 2.65 | % | 13 | 0 | 1.21 | 0.56 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 18.00 | 2.25 | 2.35 | 2.15 | % | 19 | 0 | 1.20 | 0.51 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 19.00 | 1.90 | 2.05 | 1.85 | -0.85 | -31.49% | 6 | 3 | 1.20 | 0.46 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 1.65 | 1.80 | 1.60 | -0.80 | -33.34% | 15 | 54 | 1.20 | 0.41 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 21.00 | 1.45 | 1.55 | 1.55 | -0.55 | -26.19% | 14 | 13 | 1.21 | 0.37 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 22.00 | 1.25 | 1.35 | 1.20 | -0.50 | -29.42% | 4 | 11 | 1.22 | 0.34 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 23.00 | 1.05 | 1.20 | 1.00 | -0.60 | -37.50% | 5 | 6 | 1.22 | 0.30 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 24.00 | 0.90 | 1.05 | 2.05 | 0.00 | 0.00% | 0 | 6 | 1.22 | 0.27 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 25.00 | 0.80 | 0.90 | 0.81 | -0.43 | -34.68% | 33 | 95 | 1.22 | 0.24 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 26.00 | 0.70 | 0.80 | % | 0 | 0 | 1.23 | 0.22 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 27.00 | 0.60 | 0.70 | 1.45 | 0.00 | 0.00% | 0 | 16 | 1.23 | 0.20 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 28.00 | 0.50 | 0.65 | 0.90 | 0.00 | 0.00% | 0 | 39 | 1.24 | 0.18 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 29.00 | 0.45 | 0.55 | 1.10 | 0.00 | 0.00% | 0 | 16 | 1.24 | 0.16 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 30.00 | 0.40 | 0.50 | 0.99 | 0.00 | 0.00% | 0 | 259 | 1.25 | 0.14 | 0.03 | -0.02 | 3/26/2025 | 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 | 0.40 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.10 | 0.02 | -0.01 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 11.00 | 0.60 | 0.70 | 0.65 | % | 1 | 0 | 1.27 | -0.13 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 12.00 | 0.85 | 0.95 | 0.90 | +0.24 | +36.37% | 1 | 1 | 1.24 | -0.18 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 13.00 | 1.20 | 1.30 | 1.30 | +0.75 | +136.37% | 31 | 2 | 1.24 | -0.23 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 14.00 | 1.55 | 1.70 | 1.65 | +0.35 | +26.93% | 58 | 4 | 1.23 | -0.28 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 15.00 | 2.00 | 2.15 | 2.15 | +0.57 | +36.08% | 2 | 109 | 1.22 | -0.33 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 16.00 | 2.55 | 2.70 | 2.75 | +0.85 | +44.74% | 13 | 72 | 1.22 | -0.39 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 17.00 | 3.10 | 3.30 | 2.60 | 0.00 | 0.00% | 0 | 7 | 1.21 | -0.44 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 18.00 | 3.70 | 3.90 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.49 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 19.00 | 4.40 | 4.60 | 4.63 | +2.06 | +80.16% | 20 | 3 | 1.21 | -0.54 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 20.00 | 5.10 | 5.30 | 3.40 | 0.00 | 0.00% | 0 | 24 | 1.22 | -0.59 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 21.00 | 5.90 | 6.10 | 5.00 | 0.00 | 0.00% | 0 | 21 | 1.21 | -0.63 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 22.00 | 6.70 | 6.90 | 5.70 | 0.00 | 0.00% | 0 | 12 | 1.21 | -0.66 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 23.00 | 7.50 | 7.70 | % | 0 | 0 | 1.23 | -0.70 | 0.05 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 24.00 | 8.40 | 8.60 | 5.80 | 0.00 | 0.00% | 0 | 3 | 1.23 | -0.73 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 25.00 | 9.30 | 9.50 | 7.16 | 0.00 | 0.00% | 0 | 4 | 1.25 | -0.76 | 0.04 | -0.02 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 26.00 | 9.60 | 10.40 | % | 0 | 0 | 1.26 | -0.78 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 27.00 | 11.00 | 11.30 | % | 0 | 0 | 1.26 | -0.80 | 0.04 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 28.00 | 11.40 | 12.20 | % | 0 | 0 | 1.25 | -0.82 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 29.00 | 12.90 | 13.20 | % | 0 | 0 | 1.52 | -0.84 | 0.03 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 30.00 | 13.80 | 14.20 | 9.58 | 0.00 | 0.00% | 0 | 1 | 1.45 | -0.86 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |