Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $12.56 as of 4/25/2025 8:10:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.10 | 12.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 2.00 | 10.40 | 10.70 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 3.00 | 9.10 | 10.10 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 4.00 | 7.70 | 8.70 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 5.00 | 7.30 | 7.70 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 6.00 | 5.90 | 6.70 | % | 0 | 0 | 2.77 | 0.99 | 0.01 | -0.01 | 4/25/2025 4:00:05 PM EST | |||
| 7.00 | 5.20 | 5.80 | % | 0 | 0 | 2.28 | 0.97 | 0.02 | -0.01 | 4/25/2025 4:00:05 PM EST | |||
| 7.50 | 5.00 | 5.40 | % | 0 | 0 | 2.33 | 0.95 | 0.02 | -0.02 | 4/25/2025 4:00:05 PM EST | |||
| 8.00 | 4.60 | 4.90 | % | 0 | 0 | 1.30 | 0.93 | 0.03 | -0.02 | 4/25/2025 4:00:05 PM EST | |||
| 8.50 | 4.20 | 4.40 | % | 0 | 0 | 1.38 | 0.90 | 0.04 | -0.03 | 4/25/2025 4:00:05 PM EST | |||
| 9.00 | 3.80 | 4.00 | % | 0 | 0 | 1.44 | 0.88 | 0.05 | -0.03 | 4/25/2025 4:00:05 PM EST | |||
| 10.00 | 3.10 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 9 | 1.53 | 0.81 | 0.06 | -0.04 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 10.50 | 2.75 | 2.85 | 1.75 | 0.00 | 0.00% | 0 | 19 | 1.53 | 0.77 | 0.07 | -0.05 | 4/22/2025 | 4/25/2025 4:00:05 PM EST |
| 11.00 | 2.45 | 2.55 | 2.78 | 0.00 | 0.00% | 0 | 40 | 1.57 | 0.73 | 0.08 | -0.05 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 11.50 | 2.15 | 2.25 | % | 0 | 0 | 1.57 | 0.69 | 0.09 | -0.06 | 4/25/2025 4:00:05 PM EST | |||
| 12.00 | 1.85 | 1.95 | 2.15 | -0.12 | -5.29% | 1 | 47 | 1.54 | 0.64 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 12.50 | 1.60 | 1.70 | 1.54 | 0.00 | 0.00% | 0 | 35 | 1.54 | 0.59 | 0.10 | -0.06 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 13.00 | 1.40 | 1.50 | 1.49 | +0.21 | +16.41% | 2 | 52 | 1.56 | 0.54 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 13.50 | 1.20 | 1.30 | 1.35 | +0.93 | +221.43% | 2 | 1 | 1.55 | 0.50 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 14.00 | 1.00 | 1.15 | 1.10 | -0.10 | -8.34% | 41 | 74 | 1.55 | 0.45 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 14.50 | 0.85 | 1.00 | 0.95 | +0.05 | +5.56% | 71 | 6 | 1.55 | 0.41 | 0.10 | -0.06 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 15.00 | 0.70 | 0.85 | 0.79 | -0.09 | -10.23% | 6 | 72 | 1.53 | 0.37 | 0.09 | -0.05 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 15.50 | 0.60 | 0.75 | % | 0 | 0 | 1.55 | 0.33 | 0.09 | -0.05 | 4/25/2025 4:00:05 PM EST | |||
| 16.00 | 0.50 | 0.65 | 0.58 | 0.00 | 0.00% | 20 | 50 | 1.55 | 0.29 | 0.08 | -0.05 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 17.00 | 0.35 | 0.50 | 0.52 | +0.01 | +1.97% | 33 | 36 | 1.56 | 0.23 | 0.07 | -0.04 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 17.50 | 0.30 | 0.40 | % | 0 | 0 | 1.55 | 0.20 | 0.07 | -0.04 | 4/25/2025 4:00:05 PM EST | |||
| 18.00 | 0.25 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 30 | 1.55 | 0.18 | 0.06 | -0.04 | 4/17/2025 | 4/25/2025 4:00:05 PM EST |
| 19.00 | 0.15 | 0.30 | 0.30 | -0.60 | -66.67% | 41 | 0 | 1.58 | 0.14 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 20.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 16 | 1.54 | 0.11 | 0.04 | -0.03 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 21.00 | 0.05 | 0.20 | 0.49 | 0.00 | 0.00% | 0 | 3 | 1.82 | 0.08 | 0.04 | -0.02 | 4/9/2025 | 4/25/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 13 | 1.82 | 0.07 | 0.03 | -0.02 | 4/8/2025 | 4/25/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.05 | 0.02 | -0.01 | 4/21/2025 | 4/25/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.60 | % | 0 | 0 | 2.87 | 0.03 | 0.02 | -0.01 | 4/25/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.60 | % | 0 | 0 | 2.98 | 0.03 | 0.01 | -0.01 | 4/25/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.60 | % | 0 | 0 | 3.09 | 0.02 | 0.01 | -0.01 | 4/25/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.60 | % | 0 | 0 | 3.18 | 0.01 | 0.01 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.30 | % | 0 | 0 | 2.75 | 0.01 | 0.01 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.25 | % | 0 | 0 | 2.71 | 0.01 | 0.01 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 2.79 | 0.01 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 102 | 2.57 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 4:00:05 PM EST |
| 6.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.34 | -0.01 | 0.01 | -0.01 | 4/21/2025 | 4/25/2025 4:00:05 PM EST |
| 7.00 | 0.00 | 0.45 | % | 0 | 0 | 3.02 | -0.03 | 0.02 | -0.01 | 4/25/2025 4:00:05 PM EST | |||
| 7.50 | 0.10 | 0.20 | % | 0 | 0 | 1.97 | -0.05 | 0.02 | -0.02 | 4/25/2025 4:00:05 PM EST | |||
| 8.00 | 0.15 | 0.25 | 0.17 | -0.32 | -65.31% | 1 | 49 | 1.94 | -0.07 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 8.50 | 0.20 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.86 | -0.10 | 0.04 | -0.03 | 4/22/2025 | 4/25/2025 4:00:05 PM EST |
| 9.00 | 0.30 | 0.40 | 1.05 | 0.00 | 0.00% | 0 | 3 | 1.86 | -0.12 | 0.05 | -0.03 | 4/11/2025 | 4/25/2025 4:00:05 PM EST |
| 10.00 | 0.55 | 0.60 | 0.55 | -0.13 | -19.12% | 26 | 75 | 1.81 | -0.19 | 0.06 | -0.04 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 10.50 | 0.40 | 0.80 | % | 0 | 0 | 1.62 | -0.23 | 0.07 | -0.05 | 4/25/2025 4:00:05 PM EST | |||
| 11.00 | 0.85 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 70 | 1.77 | -0.27 | 0.08 | -0.05 | 4/23/2025 | 4/25/2025 4:00:05 PM EST |
| 11.50 | 1.05 | 1.20 | 1.07 | -0.18 | -14.40% | 1 | 8 | 1.79 | -0.31 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 12.00 | 1.10 | 1.40 | 1.25 | -0.20 | -13.80% | 12 | 10 | 1.67 | -0.36 | 0.09 | -0.06 | 4/25/2025 | 4/25/2025 4:00:05 PM EST |
| 12.50 | 1.50 | 1.65 | % | 0 | 0 | 1.74 | -0.41 | 0.10 | -0.06 | 4/25/2025 4:00:05 PM EST | |||
| 13.00 | 1.80 | 1.95 | 1.73 | 0.00 | 0.00% | 0 | 13 | 1.76 | -0.46 | 0.10 | -0.06 | 4/24/2025 | 4/25/2025 4:00:05 PM EST |
| 13.50 | 2.10 | 2.25 | % | 0 | 0 | 1.75 | -0.50 | 0.10 | -0.06 | 4/25/2025 4:00:05 PM EST | |||
| 14.00 | 2.45 | 2.55 | 4.02 | 0.00 | 0.00% | 0 | 6 | 1.75 | -0.55 | 0.10 | -0.06 | 4/17/2025 | 4/25/2025 4:00:05 PM EST |
| 14.50 | 2.65 | 2.90 | % | 0 | 0 | 1.68 | -0.59 | 0.10 | -0.06 | 4/25/2025 4:00:05 PM EST | |||
| 15.00 | 3.10 | 3.30 | 2.05 | 0.00 | 0.00% | 0 | 1 | 1.75 | -0.63 | 0.09 | -0.05 | 4/2/2025 | 4/25/2025 4:00:05 PM EST |
| 15.50 | 3.50 | 3.70 | % | 0 | 0 | 1.78 | -0.67 | 0.09 | -0.05 | 4/25/2025 4:00:05 PM EST | |||
| 16.00 | 3.90 | 4.10 | 5.40 | 0.00 | 0.00% | 0 | 0 | 1.79 | -0.71 | 0.08 | -0.05 | 4/16/2025 | 4/25/2025 4:00:05 PM EST |
| 17.00 | 4.70 | 4.90 | 6.70 | 0.00 | 0.00% | 0 | 9 | 1.76 | -0.77 | 0.07 | -0.04 | 4/17/2025 | 4/25/2025 4:00:05 PM EST |
| 17.50 | 5.20 | 5.40 | % | 0 | 0 | 1.87 | -0.80 | 0.07 | -0.04 | 4/25/2025 4:00:05 PM EST | |||
| 18.00 | 5.60 | 5.80 | % | 0 | 0 | 1.83 | -0.82 | 0.06 | -0.04 | 4/25/2025 4:00:05 PM EST | |||
| 19.00 | 6.50 | 6.80 | % | 0 | 0 | 1.83 | -0.86 | 0.05 | -0.03 | 4/25/2025 4:00:05 PM EST | |||
| 20.00 | 7.00 | 7.70 | % | 0 | 0 | 1.40 | -0.89 | 0.04 | -0.03 | 4/25/2025 4:00:05 PM EST | |||
| 21.00 | 8.00 | 8.70 | % | 0 | 0 | 1.51 | -0.92 | 0.04 | -0.02 | 4/25/2025 4:00:05 PM EST | |||
| 22.00 | 8.80 | 9.60 | % | 0 | 0 | 1.30 | -0.93 | 0.03 | -0.02 | 4/25/2025 4:00:05 PM EST | |||
| 23.00 | 10.10 | 10.60 | % | 0 | 0 | 1.88 | -0.95 | 0.02 | -0.01 | 4/25/2025 4:00:05 PM EST | |||
| 24.00 | 11.00 | 11.60 | % | 0 | 0 | 1.98 | -0.97 | 0.02 | -0.01 | 4/25/2025 4:00:05 PM EST | |||
| 25.00 | 11.90 | 13.30 | % | 0 | 0 | 2.08 | -0.97 | 0.01 | -0.01 | 4/25/2025 4:00:05 PM EST | |||
| 26.00 | 12.80 | 13.50 | % | 0 | 0 | 2.17 | -0.98 | 0.01 | -0.01 | 4/25/2025 4:00:05 PM EST | |||
| 27.00 | 14.10 | 15.30 | % | 0 | 0 | 2.25 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 28.00 | 15.10 | 16.10 | % | 0 | 0 | 2.33 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 29.00 | 16.20 | 16.50 | % | 0 | 0 | 2.41 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 30.00 | 16.80 | 18.10 | % | 0 | 0 | 2.49 | -0.99 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST | |||
| 35.00 | 22.20 | 22.80 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:05 PM EST |