Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $23.45 as of 6/20/2025 8:30:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 13.60 | 15.60 | % | 0 | 0 | 2.08 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 10.00 | 12.70 | 14.60 | % | 0 | 0 | 1.88 | 0.97 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 11.00 | 11.80 | 13.00 | % | 0 | 0 | 1.77 | 0.96 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 12.00 | 11.00 | 12.70 | % | 0 | 0 | 1.53 | 0.94 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 13.00 | 10.20 | 11.30 | % | 0 | 0 | 1.51 | 0.92 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 14.00 | 9.50 | 10.80 | % | 0 | 0 | 1.18 | 0.90 | 0.02 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 15.00 | 8.70 | 9.80 | % | 0 | 0 | 1.19 | 0.88 | 0.02 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 16.00 | 8.20 | 8.90 | 8.40 | % | 1 | 0 | 1.22 | 0.85 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 17.00 | 7.40 | 8.30 | 7.70 | +3.65 | +90.13% | 7 | 3 | 1.22 | 0.82 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 18.00 | 6.70 | 7.50 | % | 0 | 0 | 1.18 | 0.79 | 0.03 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 19.00 | 6.10 | 7.10 | 3.63 | 0.00 | 0.00% | 0 | 7 | 1.22 | 0.75 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 20.00 | 5.60 | 6.50 | 5.99 | +2.58 | +75.66% | 22 | 18 | 1.22 | 0.72 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 21.00 | 5.10 | 5.90 | 5.30 | % | 21 | 0 | 1.21 | 0.68 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 22.00 | 4.60 | 5.40 | 3.60 | % | 17 | 0 | 1.20 | 0.64 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 23.00 | 4.30 | 4.80 | 4.36 | % | 420 | 0 | 1.20 | 0.61 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 24.00 | 3.90 | 4.40 | 4.02 | +2.17 | +117.30% | 43 | 10 | 1.20 | 0.57 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 25.00 | 3.60 | 3.90 | 3.80 | +2.00 | +111.12% | 22 | 6 | 1.19 | 0.54 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 26.00 | 3.00 | 3.80 | % | 0 | 0 | 1.19 | 0.50 | 0.04 | -0.04 | 6/20/2025 3:59:57 PM EST | |||
| 27.00 | 2.75 | 3.30 | % | 0 | 0 | 1.17 | 0.47 | 0.04 | -0.04 | 6/20/2025 3:59:57 PM EST | |||
| 28.00 | 2.45 | 3.10 | % | 0 | 0 | 1.18 | 0.44 | 0.04 | -0.04 | 6/20/2025 3:59:57 PM EST | |||
| 29.00 | 2.20 | 2.90 | 2.25 | % | 36 | 0 | 1.19 | 0.41 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 30.00 | 2.00 | 2.65 | 2.26 | % | 241 | 0 | 1.19 | 0.38 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 31.00 | 1.80 | 2.30 | 1.99 | % | 51 | 0 | 1.18 | 0.35 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 32.00 | 1.55 | 2.20 | % | 0 | 0 | 1.18 | 0.33 | 0.03 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 33.00 | 1.35 | 2.05 | % | 0 | 0 | 1.18 | 0.31 | 0.03 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 34.00 | 1.20 | 1.85 | 1.45 | % | 15 | 0 | 1.17 | 0.28 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 35.00 | 1.10 | 1.55 | 1.35 | % | 26 | 0 | 1.16 | 0.26 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 36.00 | 0.95 | 1.55 | % | 0 | 0 | 1.17 | 0.24 | 0.03 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 37.00 | 0.85 | 1.45 | 0.60 | % | 1 | 0 | 1.18 | 0.23 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 38.00 | 0.75 | 1.35 | % | 0 | 0 | 1.18 | 0.21 | 0.03 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 39.00 | 0.65 | 1.25 | % | 0 | 0 | 1.18 | 0.19 | 0.03 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 40.00 | 0.60 | 1.15 | % | 0 | 0 | 1.18 | 0.18 | 0.02 | -0.02 | 6/20/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.60 | % | 0 | 0 | 1.53 | -0.01 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 10.00 | 0.05 | 0.60 | 0.27 | 0.00 | 0.00% | 0 | 1 | 1.53 | -0.03 | 0.01 | -0.01 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 11.00 | 0.10 | 0.60 | % | 0 | 0 | 1.40 | -0.04 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 12.00 | 0.20 | 0.60 | % | 0 | 0 | 1.30 | -0.06 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 13.00 | 0.15 | 0.65 | % | 0 | 0 | 1.20 | -0.08 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 14.00 | 0.35 | 0.80 | % | 0 | 0 | 1.20 | -0.10 | 0.02 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 15.00 | 0.55 | 1.00 | 0.90 | -0.42 | -31.82% | 2 | 11 | 1.19 | -0.12 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 16.00 | 0.80 | 1.25 | % | 0 | 0 | 1.19 | -0.15 | 0.02 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 17.00 | 1.05 | 1.55 | 1.45 | % | 1 | 0 | 1.18 | -0.18 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 18.00 | 1.60 | 1.90 | 1.70 | -0.75 | -30.62% | 16 | 4 | 1.22 | -0.21 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 19.00 | 1.75 | 2.30 | 2.15 | % | 52 | 0 | 1.18 | -0.25 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 20.00 | 2.40 | 2.65 | 2.57 | % | 1 | 0 | 1.20 | -0.28 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 21.00 | 2.90 | 3.20 | 2.95 | % | 21 | 0 | 1.22 | -0.32 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 22.00 | 3.10 | 3.80 | 4.20 | % | 20 | 0 | 1.18 | -0.36 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 23.00 | 3.90 | 4.20 | 3.98 | % | 1 | 0 | 1.20 | -0.39 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 24.00 | 4.50 | 4.70 | 4.64 | % | 11 | 0 | 1.19 | -0.43 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 25.00 | 4.80 | 5.50 | 5.72 | -1.61 | -21.97% | 1 | 1 | 1.17 | -0.46 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 26.00 | 5.70 | 6.10 | 5.90 | % | 1 | 0 | 1.19 | -0.50 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 27.00 | 6.10 | 6.80 | % | 0 | 0 | 1.15 | -0.53 | 0.04 | -0.04 | 6/20/2025 3:59:57 PM EST | |||
| 28.00 | 7.10 | 7.50 | % | 0 | 0 | 1.19 | -0.56 | 0.04 | -0.04 | 6/20/2025 3:59:57 PM EST | |||
| 29.00 | 7.90 | 8.10 | % | 0 | 0 | 1.20 | -0.59 | 0.04 | -0.04 | 6/20/2025 3:59:57 PM EST | |||
| 30.00 | 8.50 | 8.90 | 8.95 | % | 10 | 0 | 1.16 | -0.62 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 31.00 | 9.00 | 9.80 | % | 0 | 0 | 1.14 | -0.65 | 0.03 | -0.04 | 6/20/2025 3:59:57 PM EST | |||
| 32.00 | 9.80 | 10.60 | % | 0 | 0 | 1.14 | -0.67 | 0.03 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 33.00 | 10.60 | 11.50 | % | 0 | 0 | 1.14 | -0.69 | 0.03 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 34.00 | 11.40 | 12.10 | % | 0 | 0 | 1.10 | -0.72 | 0.03 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 35.00 | 12.50 | 13.20 | % | 0 | 0 | 1.18 | -0.74 | 0.03 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 36.00 | 13.10 | 14.10 | % | 0 | 0 | 1.13 | -0.76 | 0.03 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 37.00 | 14.20 | 15.00 | % | 0 | 0 | 1.17 | -0.77 | 0.03 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 38.00 | 15.10 | 15.90 | % | 0 | 0 | 1.18 | -0.79 | 0.03 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 39.00 | 15.90 | 16.80 | % | 0 | 0 | 1.15 | -0.81 | 0.03 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 40.00 | 16.60 | 17.70 | % | 0 | 0 | 1.11 | -0.82 | 0.02 | -0.02 | 6/20/2025 3:59:57 PM EST |