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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.60 | 12.10 | 12.00 | 0.00 | 0.00% | 0 | 7 | 3.26 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:51 PM EST |
| 5.00 | 8.60 | 9.70 | 34.69 | 0.00 | 0.00% | 0 | 2 | 2.23 | 0.99 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 8.50 | 8.70 | 9.15 | 0.00 | 0.00% | 0 | 63 | 2.06 | 0.97 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 7.50 | 7.10 | 7.30 | 4.50 | 0.00 | 0.00% | 0 | 52 | 1.43 | 0.93 | 0.02 | -0.01 | 4/8/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 5.80 | 6.00 | 6.35 | 0.00 | 0.00% | 0 | 2 | 1.37 | 0.88 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 5.00 | 5.30 | 5.27 | +0.04 | +0.77% | 1 | 76 | 1.36 | 0.84 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 4.40 | 4.60 | 4.90 | 0.00 | 0.00% | 0 | 420 | 1.37 | 0.79 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 3.50 | 3.70 | 3.75 | +0.15 | +4.17% | 151 | 488 | 1.34 | 0.71 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 2.70 | 2.85 | 3.00 | -0.49 | -14.04% | 2 | 288 | 1.28 | 0.61 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 2.25 | 2.40 | 2.50 | -0.30 | -10.72% | 47 | 379 | 1.26 | 0.55 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 1.90 | 2.05 | 2.06 | -0.14 | -6.37% | 22 | 133 | 1.26 | 0.49 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 1.40 | 1.55 | 1.80 | 0.00 | 0.00% | 0 | 373 | 1.23 | 0.41 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 1.05 | 1.20 | 1.35 | 0.00 | 0.00% | 0 | 94 | 1.22 | 0.33 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 0.85 | 1.00 | 1.00 | -0.15 | -13.05% | 38 | 895 | 1.21 | 0.29 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 0.70 | 0.85 | 0.95 | 0.00 | 0.00% | 0 | 35 | 1.21 | 0.25 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 0.50 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 227 | 1.19 | 0.20 | 0.05 | -0.02 | 4/24/2025 | 5/5/2025 3:59:51 PM EST |
| 24.00 | 0.40 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 66 | 1.20 | 0.16 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 0.30 | 0.45 | 0.41 | -0.10 | -19.61% | 20 | 7,691 | 1.20 | 0.13 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 26.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 68 | 1.21 | 0.11 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 27.00 | 0.20 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 16 | 1.21 | 0.10 | 0.03 | -0.01 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 28.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 24 | 1.20 | 0.08 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 29.00 | 0.15 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 115 | 1.22 | 0.07 | 0.02 | -0.01 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 30.00 | 0.10 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 1,232 | 1.18 | 0.06 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 31.00 | 0.05 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 86 | 1.17 | 0.05 | 0.02 | -0.01 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 32.00 | 0.05 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 55 | 1.16 | 0.04 | 0.02 | -0.01 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 177 | 1.29 | 0.04 | 0.01 | -0.01 | 4/10/2025 | 5/5/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 10 | 1.62 | 0.03 | 0.01 | -0.01 | 4/4/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3,514 | 1.27 | 0.03 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.40 | % | 0 | 0 | 1.70 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 37.00 | 0.00 | 0.35 | % | 0 | 0 | 1.68 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.35 | % | 0 | 0 | 1.71 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 39.00 | 0.00 | 0.35 | 1.27 | 0.00 | 0.00% | 0 | 5 | 1.75 | 0.01 | 0.01 | 0.00 | 3/21/2025 | 5/5/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 3,095 | 1.66 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.30 | % | 0 | 0 | 1.75 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 0.30 | % | 0 | 0 | 1.78 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 1,368 | 1.86 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 710 | 1.92 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 474 | 1.86 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 980 | 2.12 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 11 | 3.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 242 | 2.33 | -0.01 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:51 PM EST |
| 6.00 | 0.05 | 0.60 | % | 0 | 0 | 2.07 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 7.50 | 0.20 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 21 | 1.44 | -0.07 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 9.00 | 0.40 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 62 | 1.34 | -0.12 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 10.00 | 0.65 | 0.70 | 0.65 | -0.05 | -7.15% | 7 | 284 | 1.31 | -0.16 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 11.00 | 0.95 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 38 | 1.30 | -0.21 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 12.50 | 1.50 | 1.65 | 1.40 | 0.00 | 0.00% | 0 | 309 | 1.29 | -0.29 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 14.00 | 2.20 | 2.35 | 2.21 | +0.19 | +9.41% | 2 | 100 | 1.25 | -0.39 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 15.00 | 2.75 | 2.90 | 2.73 | +0.18 | +7.06% | 1 | 533 | 1.23 | -0.45 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 16.00 | 3.30 | 3.50 | 2.98 | 0.00 | 0.00% | 0 | 116 | 1.20 | -0.51 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 17.50 | 4.40 | 4.60 | 4.20 | 0.00 | 0.00% | 0 | 471 | 1.21 | -0.59 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 19.00 | 5.50 | 5.70 | 5.30 | 0.00 | 0.00% | 0 | 207 | 1.18 | -0.67 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 20.00 | 6.30 | 6.50 | 6.30 | 0.00 | 0.00% | 0 | 961 | 1.17 | -0.71 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 21.00 | 7.10 | 7.40 | 10.50 | 0.00 | 0.00% | 0 | 51 | 1.20 | -0.75 | 0.05 | -0.02 | 4/17/2025 | 5/5/2025 3:59:51 PM EST |
| 22.50 | 8.50 | 8.70 | 8.35 | -1.72 | -17.08% | 2 | 215 | 1.18 | -0.80 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 24.00 | 9.80 | 10.00 | 13.30 | 0.00 | 0.00% | 0 | 10 | 1.13 | -0.84 | 0.04 | -0.02 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 25.00 | 10.80 | 11.00 | 10.80 | 0.00 | 0.00% | 0 | 933 | 1.18 | -0.87 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 26.00 | 11.70 | 11.90 | 8.01 | 0.00 | 0.00% | 0 | 5 | 1.14 | -0.89 | 0.03 | -0.01 | 3/14/2025 | 5/5/2025 3:59:51 PM EST |
| 27.00 | 12.10 | 12.90 | % | 0 | 0 | 0.88 | -0.90 | 0.03 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 28.00 | 13.60 | 13.90 | % | 0 | 0 | 1.08 | -0.92 | 0.03 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 29.00 | 14.60 | 14.80 | % | 0 | 0 | 1.12 | -0.93 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 30.00 | 15.60 | 15.80 | 15.80 | 0.00 | 0.00% | 0 | 1,344 | 1.16 | -0.94 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 31.00 | 16.50 | 16.80 | % | 0 | 0 | 1.11 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 32.00 | 17.30 | 18.40 | % | 0 | 0 | 1.46 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 33.00 | 18.50 | 18.80 | % | 0 | 0 | 1.50 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 34.00 | 18.50 | 19.70 | 14.83 | 0.00 | 0.00% | 0 | 0 | 1.41 | -0.97 | 0.01 | -0.01 | 3/19/2025 | 5/5/2025 3:59:51 PM EST |
| 35.00 | 20.50 | 20.70 | 22.30 | 0.00 | 0.00% | 0 | 399 | 1.45 | -0.97 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 36.00 | 20.50 | 22.50 | % | 0 | 0 | 1.49 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 37.00 | 22.20 | 22.80 | % | 0 | 0 | 1.52 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 38.00 | 22.50 | 23.70 | % | 0 | 0 | 1.69 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 39.00 | 24.20 | 25.50 | % | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 40.00 | 25.40 | 25.80 | 28.60 | 0.00 | 0.00% | 0 | 0 | 1.76 | -0.99 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 41.00 | 26.20 | 27.10 | % | 0 | 0 | 1.90 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 42.00 | 26.50 | 28.50 | % | 0 | 0 | 2.12 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 45.00 | 30.40 | 31.00 | 24.62 | 0.00 | 0.00% | 0 | 0 | 1.77 | -0.99 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:51 PM EST |
| 50.00 | 35.40 | 35.80 | 28.80 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:51 PM EST |
| 55.00 | 40.20 | 40.80 | 29.60 | 0.00 | 0.00% | 0 | 18 | 2.02 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:51 PM EST |
| 60.00 | 44.50 | 45.80 | 31.90 | 0.00 | 0.00% | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:51 PM EST |