Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $26.23 as of 6/26/2025 10:51:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 21.90 | 22.20 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 8.00 | 18.90 | 19.20 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 9.00 | 17.80 | 18.90 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 10.00 | 16.90 | 17.90 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 11.00 | 15.90 | 16.30 | 9.50 | 0.00 | 0.00% | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 11:58:53 AM EST |
| 11.50 | 15.40 | 15.80 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 12.00 | 15.00 | 15.20 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 12.50 | 14.50 | 14.70 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 13.00 | 13.90 | 14.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 13.50 | 13.40 | 13.80 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 14.00 | 12.90 | 13.40 | 3.03 | 0.00 | 0.00% | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/26/2025 11:58:53 AM EST |
| 14.50 | 12.50 | 12.70 | 2.86 | 0.00 | 0.00% | 0 | 2 | 1.74 | 1.00 | 0.00 | -0.01 | 6/5/2025 | 6/26/2025 11:58:53 AM EST |
| 15.00 | 11.90 | 12.40 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 6/26/2025 11:58:53 AM EST | |||
| 15.50 | 11.50 | 11.80 | % | 0 | 0 | 1.78 | 0.99 | 0.00 | -0.01 | 6/26/2025 11:58:53 AM EST | |||
| 16.00 | 11.00 | 11.30 | 3.93 | 0.00 | 0.00% | 0 | 6 | 1.69 | 0.99 | 0.00 | -0.01 | 6/18/2025 | 6/26/2025 11:58:53 AM EST |
| 16.50 | 10.50 | 10.80 | 4.00 | 0.00 | 0.00% | 0 | 30 | 1.60 | 0.99 | 0.01 | -0.01 | 6/18/2025 | 6/26/2025 11:58:53 AM EST |
| 17.00 | 10.00 | 10.30 | 6.90 | 0.00 | 0.00% | 0 | 56 | 0.76 | 0.98 | 0.01 | -0.01 | 6/24/2025 | 6/26/2025 11:58:53 AM EST |
| 17.50 | 9.60 | 9.80 | 8.00 | 0.00 | 0.00% | 0 | 19 | 0.72 | 0.98 | 0.01 | -0.02 | 6/25/2025 | 6/26/2025 11:58:53 AM EST |
| 18.00 | 9.10 | 9.30 | 5.60 | 0.00 | 0.00% | 0 | 21 | 0.68 | 0.97 | 0.01 | -0.02 | 6/24/2025 | 6/26/2025 11:58:53 AM EST |
| 18.50 | 8.40 | 9.00 | % | 0 | 0 | 1.41 | 0.96 | 0.02 | -0.02 | 6/26/2025 11:58:53 AM EST | |||
| 19.00 | 8.10 | 8.40 | 3.75 | 0.00 | 0.00% | 0 | 24 | 1.33 | 0.95 | 0.02 | -0.03 | 6/23/2025 | 6/26/2025 11:58:53 AM EST |
| 19.50 | 7.70 | 7.90 | 1.95 | 0.00 | 0.00% | 0 | 12 | 1.36 | 0.94 | 0.02 | -0.03 | 6/18/2025 | 6/26/2025 11:58:53 AM EST |
| 20.00 | 7.20 | 7.50 | 6.49 | 0.00 | 0.00% | 0 | 39 | 1.03 | 0.92 | 0.03 | -0.03 | 6/25/2025 | 6/26/2025 11:58:53 AM EST |
| 20.50 | 6.70 | 7.10 | 2.82 | 0.00 | 0.00% | 0 | 20 | 1.07 | 0.90 | 0.03 | -0.04 | 6/23/2025 | 6/26/2025 11:58:53 AM EST |
| 21.00 | 6.30 | 6.50 | 2.68 | 0.00 | 0.00% | 0 | 40 | 1.06 | 0.89 | 0.03 | -0.04 | 6/25/2025 | 6/26/2025 11:58:53 AM EST |
| 21.50 | 5.90 | 6.20 | 2.90 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.87 | 0.04 | -0.05 | 6/25/2025 | 6/26/2025 11:58:53 AM EST |
| 22.00 | 5.50 | 5.70 | 4.94 | 0.00 | 0.00% | 0 | 29 | 1.01 | 0.84 | 0.04 | -0.05 | 6/25/2025 | 6/26/2025 11:58:53 AM EST |
| 22.50 | 5.00 | 5.40 | 2.43 | 0.00 | 0.00% | 0 | 20 | 1.04 | 0.82 | 0.05 | -0.06 | 6/24/2025 | 6/26/2025 11:58:53 AM EST |
| 23.00 | 4.70 | 5.00 | 1.90 | 0.00 | 0.00% | 0 | 209 | 1.05 | 0.79 | 0.05 | -0.06 | 6/25/2025 | 6/26/2025 11:58:53 AM EST |
| 23.50 | 4.30 | 4.60 | 3.60 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.76 | 0.05 | -0.06 | 6/25/2025 | 6/26/2025 11:58:53 AM EST |
| 24.00 | 3.90 | 4.20 | 3.60 | +1.08 | +42.86% | 10 | 22 | 1.05 | 0.73 | 0.06 | -0.07 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 25.00 | 3.30 | 3.60 | 3.05 | +0.25 | +8.93% | 57 | 42 | 1.06 | 0.67 | 0.06 | -0.07 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 26.00 | 2.75 | 3.20 | 2.85 | +0.50 | +21.28% | 83 | 3 | 1.06 | 0.60 | 0.07 | -0.08 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 27.00 | 2.30 | 2.60 | 2.30 | +0.19 | +9.01% | 292 | 7 | 1.06 | 0.53 | 0.07 | -0.08 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 28.00 | 1.85 | 2.05 | 1.95 | +0.13 | +7.15% | 23 | 174 | 1.08 | 0.47 | 0.07 | -0.08 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 29.00 | 1.50 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 198 | 1.09 | 0.40 | 0.07 | -0.08 | 6/25/2025 | 6/26/2025 11:58:53 AM EST |
| 30.00 | 1.20 | 1.45 | 1.00 | -0.16 | -13.80% | 1 | 503 | 1.08 | 0.35 | 0.06 | -0.07 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 31.00 | 0.95 | 1.20 | % | 0 | 0 | 1.11 | 0.30 | 0.06 | -0.07 | 6/26/2025 11:58:53 AM EST | |||
| 32.00 | 0.70 | 1.10 | % | 0 | 0 | 1.11 | 0.25 | 0.05 | -0.07 | 6/26/2025 11:58:53 AM EST | |||
| 33.00 | 0.55 | 0.90 | % | 0 | 0 | 1.07 | 0.22 | 0.05 | -0.06 | 6/26/2025 11:58:53 AM EST | |||
| 34.00 | 0.50 | 0.80 | % | 0 | 0 | 1.15 | 0.18 | 0.04 | -0.05 | 6/26/2025 11:58:53 AM EST | |||
| 35.00 | 0.40 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 13 | 1.14 | 0.15 | 0.04 | -0.05 | 6/25/2025 | 6/26/2025 11:58:53 AM EST |
| 36.00 | 0.25 | 0.55 | % | 0 | 0 | 1.15 | 0.13 | 0.03 | -0.04 | 6/26/2025 11:58:53 AM EST | |||
| 37.00 | 0.20 | 0.45 | % | 0 | 0 | 1.18 | 0.11 | 0.03 | -0.04 | 6/26/2025 11:58:53 AM EST | |||
| 38.00 | 0.15 | 0.60 | % | 0 | 0 | 1.17 | 0.09 | 0.03 | -0.03 | 6/26/2025 11:58:53 AM EST | |||
| 39.00 | 0.15 | 0.55 | 0.20 | % | 1 | 0 | 1.16 | 0.08 | 0.02 | -0.03 | 6/26/2025 | 6/26/2025 11:58:53 AM EST | |
| 40.00 | 0.10 | 0.60 | % | 0 | 0 | 1.19 | 0.06 | 0.02 | -0.03 | 6/26/2025 11:58:53 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 11.00 | 0.00 | 0.60 | 0.18 | 0.00 | 0.00% | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/26/2025 11:58:53 AM EST |
| 11.50 | 0.00 | 0.60 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 12.00 | 0.00 | 0.60 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 12.50 | 0.00 | 0.60 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:53 AM EST | |||
| 13.00 | 0.00 | 0.60 | 0.47 | 0.00 | 0.00% | 0 | 10 | 2.94 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/26/2025 11:58:53 AM EST |
| 13.50 | 0.00 | 0.60 | 0.12 | 0.00 | 0.00% | 0 | 4 | 2.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 11:58:53 AM EST |
| 14.00 | 0.00 | 0.15 | 0.11 | +0.01 | +10.00% | 4 | 8 | 2.03 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 14.50 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 13 | 1.94 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 6/26/2025 11:58:53 AM EST |
| 15.00 | 0.00 | 0.60 | 0.22 | 0.00 | 0.00% | 0 | 186 | 2.45 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 6/26/2025 11:58:53 AM EST |
| 15.50 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 6 | 1.76 | -0.01 | 0.00 | -0.01 | 6/24/2025 | 6/26/2025 11:58:53 AM EST |
| 16.00 | 0.00 | 0.60 | 1.95 | 0.00 | 0.00% | 0 | 2 | 2.23 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 6/26/2025 11:58:53 AM EST |
| 16.50 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 3 | 1.67 | -0.01 | 0.01 | -0.01 | 6/23/2025 | 6/26/2025 11:58:53 AM EST |
| 17.00 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 42 | 1.54 | -0.02 | 0.01 | -0.01 | 6/24/2025 | 6/26/2025 11:58:53 AM EST |
| 17.50 | 0.00 | 0.35 | 1.10 | 0.00 | 0.00% | 0 | 6 | 1.37 | -0.02 | 0.01 | -0.02 | 6/18/2025 | 6/26/2025 11:58:53 AM EST |
| 18.00 | 0.00 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 13 | 1.33 | -0.03 | 0.01 | -0.02 | 6/24/2025 | 6/26/2025 11:58:53 AM EST |
| 18.50 | 0.05 | 0.20 | 0.80 | 0.00 | 0.00% | 0 | 15 | 1.12 | -0.04 | 0.02 | -0.02 | 6/23/2025 | 6/26/2025 11:58:53 AM EST |
| 19.00 | 0.05 | 0.20 | 1.65 | 0.00 | 0.00% | 0 | 9 | 1.15 | -0.05 | 0.02 | -0.03 | 6/18/2025 | 6/26/2025 11:58:53 AM EST |
| 19.50 | 0.10 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.06 | 0.02 | -0.03 | 6/25/2025 | 6/26/2025 11:58:53 AM EST |
| 20.00 | 0.15 | 0.30 | 0.55 | -0.15 | -21.43% | 3 | 41 | 1.12 | -0.08 | 0.03 | -0.03 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 20.50 | 0.20 | 0.35 | 0.46 | 0.00 | 0.00% | 0 | 37 | 1.10 | -0.10 | 0.03 | -0.04 | 6/25/2025 | 6/26/2025 11:58:53 AM EST |
| 21.00 | 0.25 | 0.55 | 1.25 | 0.00 | 0.00% | 0 | 8 | 1.08 | -0.11 | 0.03 | -0.04 | 6/23/2025 | 6/26/2025 11:58:53 AM EST |
| 21.50 | 0.30 | 0.50 | 1.25 | 0.00 | 0.00% | 0 | 9 | 1.07 | -0.13 | 0.04 | -0.05 | 6/24/2025 | 6/26/2025 11:58:53 AM EST |
| 22.00 | 0.40 | 0.60 | 0.58 | -0.17 | -22.67% | 3 | 9 | 1.07 | -0.16 | 0.04 | -0.05 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 22.50 | 0.50 | 0.70 | 0.84 | -0.15 | -15.16% | 1 | 10 | 1.08 | -0.18 | 0.05 | -0.06 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 23.00 | 0.60 | 0.80 | 1.20 | 0.00 | 0.00% | 0 | 23 | 1.08 | -0.21 | 0.05 | -0.06 | 6/25/2025 | 6/26/2025 11:58:53 AM EST |
| 23.50 | 0.75 | 0.95 | 0.90 | -1.40 | -60.87% | 11 | 12 | 1.08 | -0.24 | 0.05 | -0.06 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 24.00 | 0.90 | 1.10 | 1.48 | 0.00 | 0.00% | 0 | 9 | 1.08 | -0.27 | 0.06 | -0.07 | 6/25/2025 | 6/26/2025 11:58:53 AM EST |
| 25.00 | 1.25 | 1.55 | 3.20 | 0.00 | 0.00% | 0 | 11 | 1.11 | -0.33 | 0.06 | -0.07 | 6/24/2025 | 6/26/2025 11:58:53 AM EST |
| 26.00 | 1.70 | 1.90 | % | 0 | 0 | 1.09 | -0.40 | 0.07 | -0.08 | 6/26/2025 11:58:53 AM EST | |||
| 27.00 | 2.20 | 2.40 | 2.85 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.47 | 0.07 | -0.08 | 6/25/2025 | 6/26/2025 11:58:53 AM EST |
| 28.00 | 2.80 | 3.10 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.53 | 0.07 | -0.08 | 6/25/2025 | 6/26/2025 11:58:53 AM EST |
| 29.00 | 3.40 | 3.70 | 4.10 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.60 | 0.07 | -0.08 | 6/25/2025 | 6/26/2025 11:58:53 AM EST |
| 30.00 | 4.10 | 4.40 | 4.95 | -0.05 | -1.00% | 3 | 50 | 1.11 | -0.65 | 0.06 | -0.07 | 6/26/2025 | 6/26/2025 11:58:53 AM EST |
| 31.00 | 4.70 | 5.20 | % | 0 | 0 | 1.13 | -0.70 | 0.06 | -0.07 | 6/26/2025 11:58:53 AM EST | |||
| 32.00 | 5.50 | 6.00 | % | 0 | 0 | 1.08 | -0.75 | 0.05 | -0.07 | 6/26/2025 11:58:53 AM EST | |||
| 33.00 | 6.10 | 7.10 | % | 0 | 0 | 1.14 | -0.78 | 0.05 | -0.06 | 6/26/2025 11:58:53 AM EST | |||
| 34.00 | 6.90 | 7.80 | % | 0 | 0 | 1.18 | -0.82 | 0.04 | -0.05 | 6/26/2025 11:58:53 AM EST | |||
| 35.00 | 8.00 | 8.70 | % | 0 | 0 | 1.35 | -0.85 | 0.04 | -0.05 | 6/26/2025 11:58:53 AM EST | |||
| 36.00 | 9.10 | 9.70 | % | 0 | 0 | 1.44 | -0.87 | 0.03 | -0.04 | 6/26/2025 11:58:53 AM EST | |||
| 37.00 | 9.60 | 10.90 | % | 0 | 0 | 1.72 | -0.89 | 0.03 | -0.04 | 6/26/2025 11:58:53 AM EST | |||
| 38.00 | 10.90 | 11.50 | % | 0 | 0 | 1.45 | -0.91 | 0.03 | -0.03 | 6/26/2025 11:58:53 AM EST | |||
| 39.00 | 11.70 | 12.40 | % | 0 | 0 | 1.43 | -0.92 | 0.02 | -0.03 | 6/26/2025 11:58:53 AM EST | |||
| 40.00 | 12.90 | 13.30 | % | 0 | 0 | 1.49 | -0.94 | 0.02 | -0.03 | 6/26/2025 11:58:53 AM EST |