Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $17.88 as of 5/27/2025 3:50:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.90 | 13.80 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 10.00 | 8.60 | 8.90 | % | 0 | 0 | 0.86 | 0.96 | 0.01 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 12.00 | 6.80 | 7.10 | 7.10 | % | 6 | 0 | 0.91 | 0.90 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 3:59:52 PM EST | |
| 13.00 | 6.00 | 6.30 | % | 0 | 0 | 0.96 | 0.87 | 0.03 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 14.00 | 5.30 | 5.50 | 4.53 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.83 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 15.00 | 4.60 | 4.80 | 5.20 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.78 | 0.04 | -0.02 | 5/16/2025 | 5/27/2025 3:59:52 PM EST |
| 16.00 | 3.90 | 4.40 | % | 0 | 0 | 0.93 | 0.73 | 0.05 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 17.00 | 3.30 | 3.60 | 2.81 | 0.00 | 0.00% | 0 | 28 | 0.94 | 0.67 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 18.00 | 2.85 | 3.00 | 3.11 | +0.61 | +24.40% | 3 | 71 | 0.93 | 0.61 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 19.00 | 2.40 | 2.55 | 2.70 | -0.05 | -1.82% | 2 | 4 | 0.94 | 0.55 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 20.00 | 2.00 | 2.15 | 2.15 | +0.50 | +30.31% | 2 | 32 | 0.92 | 0.49 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 21.00 | 1.65 | 1.80 | 2.02 | +0.42 | +26.25% | 1 | 27 | 0.92 | 0.44 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 22.00 | 1.35 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 20 | 0.96 | 0.39 | 0.06 | -0.02 | 5/21/2025 | 5/27/2025 3:59:52 PM EST |
| 23.00 | 1.10 | 1.30 | 0.95 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.34 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 24.00 | 0.90 | 1.10 | 1.00 | +0.27 | +36.99% | 30 | 33 | 0.91 | 0.29 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 25.00 | 0.75 | 0.90 | 0.90 | +0.15 | +20.00% | 3 | 4 | 0.91 | 0.26 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 26.00 | 0.60 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.22 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 27.00 | 0.45 | 0.65 | 0.48 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.19 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 28.00 | 0.40 | 0.55 | 0.41 | -0.29 | -41.43% | 15 | 15 | 0.92 | 0.17 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 30.00 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.12 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 3:59:52 PM EST |
| 35.00 | 0.05 | 0.60 | % | 0 | 0 | 1.05 | 0.06 | 0.02 | -0.01 | 5/27/2025 3:59:52 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 | 0.10 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:52 PM EST | |||
| 10.00 | 0.05 | 0.60 | % | 0 | 0 | 1.23 | -0.04 | 0.01 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 12.00 | 0.30 | 0.40 | 0.52 | 0.00 | 0.00% | 0 | 5 | 1.02 | -0.10 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 13.00 | 0.35 | 0.60 | % | 0 | 0 | 1.02 | -0.13 | 0.03 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 14.00 | 0.70 | 0.85 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.17 | 0.04 | -0.02 | 5/21/2025 | 5/27/2025 3:59:52 PM EST |
| 15.00 | 1.00 | 1.05 | 1.10 | 0.00 | 0.00% | 0 | 13 | 0.98 | -0.22 | 0.04 | -0.02 | 5/20/2025 | 5/27/2025 3:59:52 PM EST |
| 16.00 | 1.30 | 1.40 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.27 | 0.05 | -0.02 | 5/21/2025 | 5/27/2025 3:59:52 PM EST |
| 17.00 | 1.70 | 1.85 | 1.85 | -0.39 | -17.42% | 1 | 9 | 0.96 | -0.33 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 18.00 | 2.20 | 2.30 | 2.55 | -0.45 | -15.00% | 1 | 31 | 0.95 | -0.39 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 19.00 | 2.75 | 2.85 | 3.30 | 0.00 | 0.00% | 0 | 11 | 0.94 | -0.45 | 0.06 | -0.03 | 5/22/2025 | 5/27/2025 3:59:52 PM EST |
| 20.00 | 3.30 | 3.50 | 3.20 | -0.90 | -21.96% | 5 | 7 | 0.94 | -0.51 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 3:59:52 PM EST |
| 21.00 | 4.00 | 4.10 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.56 | 0.06 | -0.03 | 5/22/2025 | 5/27/2025 3:59:52 PM EST |
| 22.00 | 4.70 | 4.80 | % | 0 | 0 | 0.93 | -0.61 | 0.06 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 23.00 | 5.40 | 5.70 | % | 0 | 0 | 0.95 | -0.66 | 0.06 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 24.00 | 6.20 | 6.50 | 7.47 | 0.00 | 0.00% | 0 | 11 | 0.95 | -0.71 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 3:59:52 PM EST |
| 25.00 | 7.10 | 7.30 | % | 0 | 0 | 0.96 | -0.74 | 0.05 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 26.00 | 7.90 | 8.20 | % | 0 | 0 | 0.96 | -0.78 | 0.05 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 27.00 | 8.80 | 9.10 | % | 0 | 0 | 0.97 | -0.81 | 0.04 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 28.00 | 9.60 | 10.00 | % | 0 | 0 | 0.95 | -0.83 | 0.04 | -0.02 | 5/27/2025 3:59:52 PM EST | |||
| 30.00 | 11.60 | 11.80 | % | 0 | 0 | 1.07 | -0.88 | 0.03 | -0.01 | 5/27/2025 3:59:52 PM EST | |||
| 35.00 | 15.80 | 17.10 | % | 0 | 0 | 1.22 | -0.94 | 0.02 | -0.01 | 5/27/2025 3:59:52 PM EST |