Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $17.88 as of 5/27/2025 2:40:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.20 | 14.60 | % | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 6.00 | 12.40 | 12.90 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 7.00 | 11.70 | 11.90 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 7.50 | 11.20 | 11.40 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 8.00 | 10.60 | 10.90 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 8.50 | 10.20 | 10.40 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 9.00 | 9.70 | 9.90 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 9.50 | 9.10 | 9.40 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 10.00 | 8.70 | 8.90 | 7.72 | 0.00 | 0.00% | 0 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:07 PM EST |
| 10.50 | 8.10 | 8.40 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 11.00 | 7.70 | 7.90 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 11.50 | 7.20 | 7.40 | 2.10 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:07 PM EST |
| 12.00 | 6.70 | 6.90 | 2.38 | 0.00 | 0.00% | 0 | 2 | 1.91 | 0.99 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:59:07 PM EST |
| 12.50 | 6.20 | 6.40 | 5.50 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.99 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 12:59:07 PM EST |
| 13.00 | 5.70 | 5.90 | 1.90 | 0.00 | 0.00% | 0 | 6 | 1.63 | 0.98 | 0.01 | -0.01 | 5/9/2025 | 5/27/2025 12:59:07 PM EST |
| 13.50 | 5.20 | 5.40 | 1.63 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.97 | 0.02 | -0.01 | 5/9/2025 | 5/27/2025 12:59:07 PM EST |
| 14.00 | 4.80 | 5.00 | 4.78 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.95 | 0.03 | -0.02 | 5/12/2025 | 5/27/2025 12:59:07 PM EST |
| 14.50 | 4.30 | 4.50 | % | 0 | 0 | 1.22 | 0.93 | 0.04 | -0.02 | 5/27/2025 12:59:07 PM EST | |||
| 15.00 | 3.80 | 4.10 | 3.67 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.91 | 0.05 | -0.03 | 5/21/2025 | 5/27/2025 12:59:07 PM EST |
| 15.50 | 3.40 | 3.60 | 1.15 | 0.00 | 0.00% | 0 | 11 | 1.15 | 0.87 | 0.06 | -0.04 | 5/9/2025 | 5/27/2025 12:59:07 PM EST |
| 16.00 | 3.00 | 3.20 | 3.60 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.83 | 0.07 | -0.04 | 5/16/2025 | 5/27/2025 12:59:07 PM EST |
| 16.50 | 2.65 | 2.75 | 3.53 | 0.00 | 0.00% | 0 | 8 | 1.11 | 0.79 | 0.09 | -0.05 | 5/15/2025 | 5/27/2025 12:59:07 PM EST |
| 17.00 | 2.30 | 2.40 | 1.91 | 0.00 | 0.00% | 0 | 17 | 1.11 | 0.74 | 0.10 | -0.06 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 17.50 | 1.95 | 2.05 | 1.50 | 0.00 | 0.00% | 0 | 11 | 1.08 | 0.68 | 0.11 | -0.06 | 5/21/2025 | 5/27/2025 12:59:07 PM EST |
| 18.00 | 1.65 | 1.75 | 1.10 | 0.00 | 0.00% | 0 | 38 | 1.09 | 0.62 | 0.12 | -0.06 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 18.50 | 1.40 | 1.50 | 1.55 | +0.60 | +63.16% | 30 | 12 | 1.08 | 0.56 | 0.12 | -0.07 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 19.00 | 1.15 | 1.25 | 1.45 | +0.75 | +107.15% | 20 | 55 | 1.07 | 0.50 | 0.12 | -0.07 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 19.50 | 0.95 | 1.05 | 0.74 | +0.04 | +5.72% | 3 | 15 | 1.07 | 0.44 | 0.12 | -0.07 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 20.00 | 0.75 | 0.85 | 1.00 | +0.47 | +88.68% | 9 | 15 | 1.05 | 0.39 | 0.12 | -0.06 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 20.50 | 0.60 | 0.75 | % | 0 | 0 | 1.04 | 0.34 | 0.11 | -0.06 | 5/27/2025 12:59:07 PM EST | |||
| 21.00 | 0.50 | 0.60 | 0.62 | +0.22 | +55.00% | 4 | 12 | 1.07 | 0.29 | 0.10 | -0.06 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 21.50 | 0.40 | 0.50 | 0.40 | % | 4 | 0 | 1.07 | 0.24 | 0.10 | -0.05 | 5/27/2025 | 5/27/2025 12:59:07 PM EST | |
| 22.00 | 0.30 | 0.40 | 0.40 | +0.19 | +90.48% | 6 | 32 | 1.06 | 0.21 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 22.50 | 0.25 | 0.35 | 0.26 | -0.21 | -44.69% | 1 | 2 | 1.09 | 0.17 | 0.08 | -0.04 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 23.00 | 0.20 | 0.30 | % | 0 | 0 | 1.10 | 0.15 | 0.07 | -0.04 | 5/27/2025 12:59:07 PM EST | |||
| 23.50 | 0.15 | 0.25 | 0.15 | % | 5 | 0 | 1.10 | 0.12 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 12:59:07 PM EST | |
| 24.00 | 0.10 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 310 | 1.08 | 0.10 | 0.05 | -0.03 | 5/14/2025 | 5/27/2025 12:59:07 PM EST |
| 24.50 | 0.10 | 0.20 | 0.11 | % | 19 | 0 | 1.15 | 0.08 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 12:59:07 PM EST | |
| 25.00 | 0.05 | 0.15 | 0.59 | 0.00 | 0.00% | 0 | 71 | 1.09 | 0.07 | 0.04 | -0.02 | 5/13/2025 | 5/27/2025 12:59:07 PM EST |
| 26.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.04 | 0.03 | -0.02 | 5/15/2025 | 5/27/2025 12:59:07 PM EST |
| 27.00 | 0.00 | 0.25 | % | 0 | 0 | 1.63 | 0.03 | 0.02 | -0.01 | 5/27/2025 12:59:07 PM EST | |||
| 28.00 | 0.00 | 0.05 | % | 0 | 0 | 1.26 | 0.02 | 0.01 | -0.01 | 5/27/2025 12:59:07 PM EST | |||
| 29.00 | 0.00 | 0.45 | % | 0 | 0 | 2.16 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.43 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 31.00 | 0.00 | 0.45 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 32.00 | 0.00 | 0.20 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 33.00 | 0.00 | 0.45 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 34.00 | 0.00 | 0.40 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 6.00 | 0.00 | 0.15 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 7.00 | 0.00 | 0.15 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 7.50 | 0.00 | 0.15 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 8.00 | 0.00 | 0.15 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 8.50 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 44 | 4.33 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:59:07 PM EST |
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 9.50 | 0.00 | 0.05 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.65 | 0.00 | 0.00% | 0 | 10 | 2.63 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:59:07 PM EST |
| 10.50 | 0.00 | 0.20 | 0.65 | 0.00 | 0.00% | 0 | 3 | 2.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 12:59:07 PM EST |
| 11.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:07 PM EST |
| 11.50 | 0.00 | 0.25 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 69 | 2.10 | -0.01 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:59:07 PM EST |
| 12.50 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 48 | 2.05 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 13.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 37 | 1.99 | -0.02 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 12:59:07 PM EST |
| 13.50 | 0.00 | 0.15 | % | 0 | 0 | 1.44 | -0.03 | 0.02 | -0.01 | 5/27/2025 12:59:07 PM EST | |||
| 14.00 | 0.05 | 0.15 | 2.24 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.05 | 0.03 | -0.02 | 5/9/2025 | 5/27/2025 12:59:07 PM EST |
| 14.50 | 0.05 | 0.15 | % | 0 | 0 | 1.06 | -0.07 | 0.04 | -0.02 | 5/27/2025 12:59:07 PM EST | |||
| 15.00 | 0.10 | 0.20 | 0.37 | 0.00 | 0.00% | 0 | 34 | 1.06 | -0.09 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 12:59:07 PM EST |
| 15.50 | 0.20 | 0.25 | 0.54 | 0.00 | 0.00% | 0 | 2 | 1.07 | -0.13 | 0.06 | -0.04 | 5/23/2025 | 5/27/2025 12:59:07 PM EST |
| 16.00 | 0.25 | 0.35 | 0.45 | -0.28 | -38.36% | 1 | 41 | 1.04 | -0.17 | 0.07 | -0.04 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 16.50 | 0.40 | 0.50 | 1.20 | 0.00 | 0.00% | 0 | 8 | 1.08 | -0.21 | 0.09 | -0.05 | 5/21/2025 | 5/27/2025 12:59:07 PM EST |
| 17.00 | 0.50 | 0.60 | 1.45 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.26 | 0.10 | -0.06 | 5/21/2025 | 5/27/2025 12:59:07 PM EST |
| 17.50 | 0.70 | 0.80 | 0.65 | -0.85 | -56.67% | 5 | 17 | 1.06 | -0.32 | 0.11 | -0.06 | 5/27/2025 | 5/27/2025 12:59:07 PM EST |
| 18.00 | 0.90 | 1.00 | % | 0 | 0 | 1.05 | -0.38 | 0.12 | -0.06 | 5/27/2025 12:59:07 PM EST | |||
| 18.50 | 1.10 | 1.20 | % | 0 | 0 | 1.06 | -0.44 | 0.12 | -0.07 | 5/27/2025 12:59:07 PM EST | |||
| 19.00 | 1.40 | 1.50 | 2.20 | 0.00 | 0.00% | 0 | 18 | 1.04 | -0.50 | 0.12 | -0.07 | 5/21/2025 | 5/27/2025 12:59:07 PM EST |
| 19.50 | 1.70 | 1.80 | % | 0 | 0 | 1.03 | -0.56 | 0.12 | -0.07 | 5/27/2025 12:59:07 PM EST | |||
| 20.00 | 2.00 | 2.10 | 2.15 | 0.00 | 0.00% | 0 | 4 | 1.02 | -0.61 | 0.12 | -0.06 | 5/13/2025 | 5/27/2025 12:59:07 PM EST |
| 20.50 | 2.35 | 2.45 | % | 0 | 0 | 1.02 | -0.66 | 0.11 | -0.06 | 5/27/2025 12:59:07 PM EST | |||
| 21.00 | 2.75 | 2.85 | 3.97 | 0.00 | 0.00% | 0 | 9 | 1.02 | -0.71 | 0.10 | -0.06 | 5/21/2025 | 5/27/2025 12:59:07 PM EST |
| 21.50 | 3.10 | 3.30 | % | 0 | 0 | 1.04 | -0.76 | 0.10 | -0.05 | 5/27/2025 12:59:07 PM EST | |||
| 22.00 | 3.50 | 3.70 | % | 0 | 0 | 1.02 | -0.79 | 0.09 | -0.05 | 5/27/2025 12:59:07 PM EST | |||
| 22.50 | 3.90 | 4.10 | % | 0 | 0 | 0.99 | -0.83 | 0.08 | -0.04 | 5/27/2025 12:59:07 PM EST | |||
| 23.00 | 4.40 | 4.60 | % | 0 | 0 | 1.05 | -0.85 | 0.07 | -0.04 | 5/27/2025 12:59:07 PM EST | |||
| 23.50 | 4.80 | 5.00 | % | 0 | 0 | 0.97 | -0.88 | 0.06 | -0.03 | 5/27/2025 12:59:07 PM EST | |||
| 24.00 | 5.30 | 5.50 | % | 0 | 0 | 0.97 | -0.90 | 0.05 | -0.03 | 5/27/2025 12:59:07 PM EST | |||
| 24.50 | 5.80 | 6.00 | % | 0 | 0 | 1.03 | -0.92 | 0.05 | -0.03 | 5/27/2025 12:59:07 PM EST | |||
| 25.00 | 6.20 | 6.40 | % | 0 | 0 | 0.86 | -0.93 | 0.04 | -0.02 | 5/27/2025 12:59:07 PM EST | |||
| 26.00 | 7.20 | 7.40 | % | 0 | 0 | 1.30 | -0.96 | 0.03 | -0.02 | 5/27/2025 12:59:07 PM EST | |||
| 27.00 | 8.20 | 8.40 | % | 0 | 0 | 1.41 | -0.97 | 0.02 | -0.01 | 5/27/2025 12:59:07 PM EST | |||
| 28.00 | 9.20 | 9.40 | % | 0 | 0 | 1.51 | -0.98 | 0.01 | -0.01 | 5/27/2025 12:59:07 PM EST | |||
| 29.00 | 10.20 | 10.40 | % | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 30.00 | 11.20 | 11.40 | % | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 31.00 | 12.20 | 12.40 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 32.00 | 13.20 | 13.40 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 33.00 | 14.00 | 14.40 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 34.00 | 15.20 | 15.40 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST | |||
| 35.00 | 16.20 | 16.40 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:07 PM EST |