Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $28.40 as of 7/11/2025 8:00:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 22.10 | 25.20 | 23.65 | % | 4.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 10.00 | 17.20 | 20.20 | 18.70 | 5.95 | 0.00 | 0.00% | 1.87 | 0 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:58 PM EST |
| 12.00 | 16.20 | 16.70 | 16.45 | 13.70 | 0.00 | 0.00% | 1.37 | 0 | 5 | 6.64 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:58 PM EST |
| 13.00 | 14.40 | 16.50 | 15.45 | 4.65 | 0.00 | 0.00% | 1.19 | 0 | 0 | 6.74 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:58 PM EST |
| 14.00 | 14.10 | 14.60 | 14.35 | 7.40 | 0.00 | 0.00% | 1.02 | 0 | 7 | 3.12 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:58 PM EST |
| 15.00 | 12.00 | 13.70 | 12.85 | 13.90 | 0.00 | 0.00% | 0.86 | 0 | 19 | 3.16 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:58 PM EST |
| 16.00 | 12.30 | 12.60 | 12.45 | 15.00 | 0.00 | 0.00% | 0.78 | 0 | 159 | 2.88 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:58 PM EST |
| 17.00 | 11.30 | 11.70 | 11.50 | 11.80 | +0.80 | +7.28% | 0.68 | 6 | 295 | 3.21 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 17.50 | 10.80 | 11.20 | 11.00 | % | 0.63 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 18.00 | 10.30 | 10.70 | 10.50 | 10.30 | +1.70 | +19.77% | 0.58 | 10 | 113 | 2.59 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 18.50 | 9.80 | 10.10 | 9.95 | 7.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:58 PM EST |
| 19.00 | 9.10 | 9.60 | 9.35 | 7.40 | 0.00 | 0.00% | 0.49 | 0 | 85 | 2.16 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 19.50 | 8.80 | 9.10 | 8.95 | % | 0.46 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 20.00 | 8.30 | 8.70 | 8.50 | 8.50 | +0.20 | +2.41% | 0.42 | 5 | 593 | 1.73 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 20.50 | 6.60 | 8.10 | 7.35 | 3.60 | 0.00 | 0.00% | 0.36 | 0 | 25 | 2.14 | 1.00 | 0.01 | 0.00 | 6/23/2025 | 7/11/2025 3:59:58 PM EST |
| 21.00 | 7.40 | 7.60 | 7.50 | 5.30 | 0.00 | 0.00% | 0.36 | 0 | 76 | 1.89 | 0.99 | 0.01 | 0.00 | 7/1/2025 | 7/11/2025 3:59:58 PM EST |
| 21.50 | 6.90 | 7.10 | 7.00 | 2.43 | 0.00 | 0.00% | 0.33 | 0 | 50 | 2.04 | 0.99 | 0.01 | -0.01 | 6/23/2025 | 7/11/2025 3:59:58 PM EST |
| 22.00 | 6.40 | 6.60 | 6.50 | 6.31 | +0.61 | +10.71% | 0.30 | 1 | 147 | 1.52 | 0.97 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 22.50 | 5.90 | 6.30 | 6.10 | 6.10 | 0.00 | 0.00% | 0.27 | 0 | 101 | 1.42 | 0.96 | 0.02 | -0.02 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 23.00 | 5.40 | 5.70 | 5.55 | 6.00 | +0.10 | +1.70% | 0.24 | 21 | 330 | 1.69 | 0.94 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 24.00 | 4.50 | 4.80 | 4.65 | 4.75 | +1.05 | +28.38% | 0.19 | 30 | 198 | 1.74 | 0.90 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 25.00 | 3.70 | 4.00 | 3.85 | 3.90 | +0.40 | +11.43% | 0.15 | 15 | 409 | 1.23 | 0.84 | 0.06 | -0.06 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 26.00 | 2.90 | 3.20 | 3.05 | 3.21 | -0.29 | -8.29% | 0.12 | 3 | 92 | 1.01 | 0.77 | 0.08 | -0.08 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 27.00 | 2.25 | 2.50 | 2.38 | 2.33 | -0.42 | -15.28% | 0.09 | 42 | 804 | 1.00 | 0.68 | 0.09 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 28.00 | 1.70 | 1.90 | 1.80 | 1.78 | -0.42 | -19.10% | 0.06 | 141 | 353 | 0.99 | 0.58 | 0.10 | -0.11 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 29.00 | 1.25 | 1.35 | 1.30 | 1.34 | -0.13 | -8.85% | 0.04 | 46 | 148 | 0.99 | 0.47 | 0.10 | -0.11 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 30.00 | 0.90 | 1.05 | 0.98 | 0.95 | -0.25 | -20.84% | 0.03 | 89 | 519 | 1.00 | 0.38 | 0.10 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 31.00 | 0.60 | 0.75 | 0.68 | 0.74 | -0.27 | -26.74% | 0.02 | 12,882 | 135 | 1.01 | 0.29 | 0.09 | -0.09 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 32.00 | 0.40 | 0.55 | 0.48 | 0.51 | -0.11 | -17.75% | 0.01 | 100 | 183 | 1.02 | 0.22 | 0.08 | -0.08 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 33.00 | 0.25 | 0.45 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.99 | 0.16 | 0.06 | -0.07 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 34.00 | 0.15 | 0.30 | 0.23 | 0.24 | -0.16 | -40.00% | 0.01 | 10 | 56 | 1.03 | 0.11 | 0.05 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.23 | -0.12 | -34.29% | 0.01 | 5 | 162 | 0.99 | 0.07 | 0.04 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 36.00 | 0.05 | 0.20 | 0.13 | 0.17 | -0.05 | -22.73% | 0.00 | 10 | 199 | 0.93 | 0.05 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 37.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 13 | 27 | 1.19 | 0.03 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.22 | 0.02 | 0.01 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.01 | 0.01 | 0.01 | -0.01 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.11 | 0.01 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.99 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 106 | 4.95 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 16 | 4.56 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 37 | 4.19 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.29 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.08 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 157 | 1.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.61 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.52 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 14 | 1.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 135 | 1.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 20.50 | 0.00 | 0.60 | 0.30 | 0.02 | -0.06 | -75.00% | 0.01 | 1 | 8 | 2.31 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.19 | -0.01 | 0.01 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 21.50 | 0.00 | 0.60 | 0.30 | 0.07 | -0.08 | -53.34% | 0.01 | 3 | 61 | 2.07 | -0.01 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 22.00 | 0.10 | 0.35 | 0.23 | 0.10 | -0.44 | -81.49% | 0.01 | 121 | 112 | 1.40 | -0.03 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 13 | 160 | 1.53 | -0.04 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 2 | 256 | 1.10 | -0.06 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 24.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 12,788 | 50 | 1.01 | -0.10 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 25.00 | 0.30 | 0.45 | 0.38 | 0.40 | -0.05 | -11.12% | 0.02 | 71 | 77 | 1.03 | -0.16 | 0.06 | -0.06 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 26.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.25 | -29.42% | 0.02 | 16 | 43 | 1.02 | -0.23 | 0.08 | -0.08 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 27.00 | 0.85 | 1.00 | 0.93 | 0.90 | -0.18 | -16.67% | 0.03 | 152 | 123 | 1.02 | -0.32 | 0.09 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 28.00 | 1.30 | 1.45 | 1.38 | 1.45 | -0.01 | -0.69% | 0.05 | 63 | 66 | 1.13 | -0.42 | 0.10 | -0.11 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 29.00 | 1.80 | 2.00 | 1.90 | 2.00 | +0.05 | +2.57% | 0.07 | 15 | 42 | 1.03 | -0.53 | 0.10 | -0.11 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 30.00 | 2.45 | 2.60 | 2.53 | 2.59 | -0.61 | -19.07% | 0.08 | 14 | 25 | 1.02 | -0.62 | 0.10 | -0.10 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 31.00 | 3.10 | 3.40 | 3.25 | 3.20 | % | 0.10 | 1 | 0 | 1.02 | -0.71 | 0.09 | -0.09 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 32.00 | 3.90 | 4.30 | 4.10 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.13 | -0.78 | 0.08 | -0.08 | 7/3/2025 | 7/11/2025 3:59:58 PM EST |
| 33.00 | 4.50 | 5.50 | 5.00 | % | 0.15 | 0 | 0 | 1.13 | -0.84 | 0.06 | -0.07 | 7/11/2025 3:59:58 PM EST | |||
| 34.00 | 5.70 | 6.00 | 5.85 | % | 0.17 | 0 | 0 | 1.42 | -0.89 | 0.05 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 35.00 | 6.60 | 7.30 | 6.95 | 7.09 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.56 | -0.93 | 0.04 | -0.04 | 7/3/2025 | 7/11/2025 3:59:58 PM EST |
| 36.00 | 6.40 | 7.90 | 7.15 | % | 0.20 | 0 | 0 | 2.26 | -0.95 | 0.03 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
| 37.00 | 8.50 | 8.80 | 8.65 | % | 0.23 | 0 | 0 | 1.71 | -0.97 | 0.02 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 38.00 | 9.50 | 9.90 | 9.70 | % | 0.26 | 0 | 0 | 1.59 | -0.98 | 0.01 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 39.00 | 9.80 | 11.50 | 10.65 | % | 0.27 | 0 | 0 | 2.73 | -0.99 | 0.01 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 40.00 | 10.60 | 11.80 | 11.20 | 14.50 | 0.00 | 0.00% | 0.28 | 0 | 50 | 1.64 | -0.99 | 0.01 | -0.01 | 6/26/2025 | 7/11/2025 3:59:58 PM EST |