Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $14.99 as of 5/5/2025 7:20:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.50 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 2.00 | 12.30 | 13.30 | % | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.00 | 11.30 | 12.50 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 4.00 | 10.30 | 10.60 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 9.30 | 9.60 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 6.00 | 8.30 | 8.60 | % | 0 | 0 | 2.71 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 7.00 | 7.10 | 8.50 | % | 0 | 0 | 2.83 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 8.00 | 6.50 | 6.70 | % | 0 | 0 | 1.98 | 0.95 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 8.50 | 6.00 | 6.70 | % | 0 | 0 | 1.79 | 0.94 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 9.00 | 5.60 | 5.80 | % | 0 | 0 | 1.88 | 0.92 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 9.50 | 5.10 | 5.40 | 2.79 | 0.00 | 0.00% | 0 | 3 | 1.84 | 0.90 | 0.03 | -0.03 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 4.70 | 5.00 | 4.80 | 0.00 | 0.00% | 0 | 13 | 1.77 | 0.87 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 10.50 | 4.30 | 4.60 | % | 0 | 0 | 1.74 | 0.85 | 0.04 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 11.00 | 3.90 | 4.20 | 3.10 | 0.00 | 0.00% | 0 | 3 | 1.69 | 0.82 | 0.05 | -0.04 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 11.50 | 3.50 | 3.80 | 2.45 | 0.00 | 0.00% | 0 | 8 | 1.62 | 0.79 | 0.05 | -0.04 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 12.00 | 3.30 | 3.50 | 3.95 | 0.00 | 0.00% | 0 | 5 | 1.70 | 0.75 | 0.06 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 2.95 | 3.20 | 3.10 | -0.42 | -11.94% | 2 | 6 | 1.70 | 0.72 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.00 | 2.65 | 2.85 | 2.80 | -0.30 | -9.68% | 13 | 42 | 1.66 | 0.68 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 13.50 | 2.40 | 2.55 | 2.65 | +1.04 | +64.60% | 6 | 27 | 1.62 | 0.64 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 2.15 | 2.30 | 1.66 | 0.00 | 0.00% | 0 | 28 | 1.61 | 0.60 | 0.07 | -0.06 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 14.50 | 1.90 | 2.05 | 2.09 | +0.94 | +81.74% | 5 | 7 | 1.59 | 0.56 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 1.70 | 1.85 | 1.90 | -0.22 | -10.38% | 2 | 9 | 1.59 | 0.52 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.50 | 1.50 | 1.65 | 2.13 | 0.00 | 0.00% | 0 | 14 | 1.58 | 0.48 | 0.08 | -0.06 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 1.30 | 1.45 | 1.76 | 0.00 | 0.00% | 0 | 64 | 1.55 | 0.45 | 0.08 | -0.06 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 16.50 | 1.15 | 1.30 | % | 0 | 0 | 1.55 | 0.41 | 0.08 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 17.00 | 1.00 | 1.15 | 1.01 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.38 | 0.08 | -0.05 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 0.85 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 11 | 1.53 | 0.34 | 0.08 | -0.05 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 18.00 | 0.80 | 0.90 | 1.08 | 0.00 | 0.00% | 0 | 13 | 1.54 | 0.31 | 0.07 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 18.50 | 0.70 | 0.80 | 0.38 | 0.00 | 0.00% | 0 | 10 | 1.54 | 0.28 | 0.07 | -0.05 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 0.60 | 0.70 | 0.68 | % | 1 | 0 | 1.53 | 0.26 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 19.50 | 0.50 | 0.65 | % | 0 | 0 | 1.53 | 0.23 | 0.06 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 0.40 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.52 | 0.21 | 0.06 | -0.04 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 20.50 | 0.40 | 0.50 | 0.57 | 0.00 | 0.00% | 0 | 10 | 1.53 | 0.19 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 0.30 | 0.45 | % | 0 | 0 | 1.50 | 0.17 | 0.05 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 22.00 | 0.25 | 0.35 | % | 0 | 0 | 1.52 | 0.14 | 0.05 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 23.00 | 0.15 | 0.30 | 0.25 | +0.03 | +13.64% | 1 | 1 | 1.51 | 0.11 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 24.00 | 0.15 | 0.25 | 0.19 | % | 1 | 0 | 1.55 | 0.09 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 25.00 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 1 | 1 | 1.54 | 0.07 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.30 | % | 0 | 0 | 2.18 | 0.02 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.25 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.26 | 0.00 | 0.00% | 0 | 4 | 3.90 | -0.01 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 7.00 | 0.05 | 0.35 | 0.43 | 0.00 | 0.00% | 0 | 1 | 2.80 | -0.02 | 0.01 | -0.01 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 8.00 | 0.05 | 0.60 | % | 0 | 0 | 2.33 | -0.05 | 0.02 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 8.50 | 0.15 | 0.25 | 0.87 | 0.00 | 0.00% | 0 | 10 | 1.82 | -0.06 | 0.02 | -0.02 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 0.20 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 38 | 1.77 | -0.08 | 0.02 | -0.02 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 9.50 | 0.25 | 0.40 | 0.82 | 0.00 | 0.00% | 0 | 5 | 1.74 | -0.10 | 0.03 | -0.03 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.35 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 14 | 1.74 | -0.13 | 0.04 | -0.03 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 10.50 | 0.45 | 0.55 | 0.46 | % | 3 | 0 | 1.68 | -0.15 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 11.00 | 0.55 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.66 | -0.18 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 11.50 | 0.70 | 0.85 | % | 0 | 0 | 1.66 | -0.21 | 0.05 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 12.00 | 0.85 | 1.00 | 1.53 | 0.00 | 0.00% | 0 | 15 | 1.63 | -0.25 | 0.06 | -0.05 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 1.05 | 1.15 | % | 0 | 0 | 1.61 | -0.28 | 0.06 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 13.00 | 1.25 | 1.35 | 1.17 | 0.00 | 0.00% | 0 | 4 | 1.59 | -0.32 | 0.07 | -0.05 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 13.50 | 1.45 | 1.60 | 2.34 | 0.00 | 0.00% | 0 | 10 | 1.58 | -0.36 | 0.07 | -0.05 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 1.70 | 1.80 | % | 0 | 0 | 1.56 | -0.40 | 0.07 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 14.50 | 1.95 | 2.10 | % | 0 | 0 | 1.55 | -0.44 | 0.08 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 15.00 | 2.25 | 2.35 | % | 0 | 0 | 1.54 | -0.48 | 0.08 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 15.50 | 2.50 | 2.65 | % | 0 | 0 | 1.52 | -0.52 | 0.08 | -0.06 | 5/5/2025 3:59:51 PM EST | |||
| 16.00 | 2.85 | 3.00 | 2.85 | 0.00 | 0.00% | 0 | 1 | 1.52 | -0.55 | 0.08 | -0.06 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 16.50 | 3.10 | 3.40 | 3.10 | 0.00 | 0.00% | 0 | 5 | 1.50 | -0.59 | 0.08 | -0.06 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 17.00 | 3.50 | 3.70 | % | 0 | 0 | 1.49 | -0.62 | 0.08 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 17.50 | 3.90 | 4.10 | % | 0 | 0 | 1.50 | -0.66 | 0.08 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 18.00 | 4.20 | 4.50 | % | 0 | 0 | 1.51 | -0.69 | 0.07 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 18.50 | 4.60 | 4.90 | % | 0 | 0 | 1.50 | -0.72 | 0.07 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 19.00 | 5.10 | 5.30 | % | 0 | 0 | 1.49 | -0.74 | 0.07 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 19.50 | 5.50 | 5.70 | % | 0 | 0 | 1.46 | -0.77 | 0.06 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 20.00 | 5.90 | 6.10 | % | 0 | 0 | 1.42 | -0.79 | 0.06 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 20.50 | 6.40 | 6.60 | % | 0 | 0 | 1.49 | -0.81 | 0.06 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 21.00 | 6.80 | 7.00 | % | 0 | 0 | 1.42 | -0.83 | 0.05 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 22.00 | 7.70 | 7.90 | % | 0 | 0 | 1.45 | -0.86 | 0.05 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 23.00 | 8.70 | 8.90 | % | 0 | 0 | 1.48 | -0.89 | 0.04 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 24.00 | 9.60 | 9.80 | % | 0 | 0 | 1.63 | -0.91 | 0.03 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 25.00 | 10.00 | 10.80 | % | 0 | 0 | 1.40 | -0.93 | 0.03 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 15.50 | 15.70 | % | 0 | 0 | 1.92 | -0.98 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST |