Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $28.66 as of 7/4/2025 7:40:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 12.80 | 14.40 | 13.60 | % | 0.85 | 0 | 0 | 2.26 | 0.93 | 0.01 | -0.02 | 7/3/2025 12:59:04 PM EST | |||
| 17.00 | 12.00 | 12.80 | 12.40 | % | 0.73 | 0 | 0 | 1.23 | 0.91 | 0.01 | -0.02 | 7/3/2025 12:59:04 PM EST | |||
| 18.00 | 11.30 | 12.00 | 11.65 | % | 0.65 | 0 | 0 | 1.27 | 0.88 | 0.01 | -0.02 | 7/3/2025 12:59:04 PM EST | |||
| 19.00 | 10.50 | 12.40 | 11.45 | % | 0.60 | 0 | 0 | 1.25 | 0.86 | 0.02 | -0.03 | 7/3/2025 12:59:04 PM EST | |||
| 20.00 | 9.80 | 10.40 | 10.10 | % | 0.51 | 0 | 0 | 1.32 | 0.84 | 0.02 | -0.03 | 7/3/2025 12:59:04 PM EST | |||
| 21.00 | 9.10 | 10.50 | 9.80 | % | 0.47 | 0 | 0 | 1.46 | 0.81 | 0.02 | -0.04 | 7/3/2025 12:59:04 PM EST | |||
| 22.00 | 8.50 | 10.90 | 9.70 | % | 0.44 | 0 | 0 | 1.43 | 0.78 | 0.02 | -0.04 | 7/3/2025 12:59:04 PM EST | |||
| 23.00 | 7.60 | 8.90 | 8.25 | % | 0.36 | 0 | 0 | 1.30 | 0.75 | 0.02 | -0.04 | 7/3/2025 12:59:04 PM EST | |||
| 24.00 | 7.30 | 8.70 | 8.00 | % | 0.33 | 0 | 0 | 1.47 | 0.73 | 0.03 | -0.04 | 7/3/2025 12:59:04 PM EST | |||
| 25.00 | 6.70 | 7.40 | 7.05 | % | 0.28 | 0 | 0 | 1.30 | 0.70 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 26.00 | 6.20 | 8.10 | 7.15 | % | 0.28 | 0 | 0 | 1.28 | 0.67 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 27.00 | 4.70 | 6.60 | 5.65 | 5.95 | % | 0.21 | 4 | 0 | 1.22 | 0.64 | 0.03 | -0.05 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 28.00 | 5.00 | 6.00 | 5.50 | % | 0.20 | 0 | 0 | 1.27 | 0.61 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 29.00 | 4.80 | 7.10 | 5.95 | 5.55 | % | 0.21 | 4 | 0 | 1.39 | 0.58 | 0.03 | -0.05 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 30.00 | 4.50 | 5.00 | 4.75 | 5.45 | % | 0.16 | 3 | 0 | 1.26 | 0.55 | 0.03 | -0.05 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 31.00 | 4.10 | 6.00 | 5.05 | % | 0.16 | 0 | 0 | 1.25 | 0.52 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 32.00 | 2.25 | 4.20 | 3.23 | % | 0.10 | 0 | 0 | 1.03 | 0.50 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 33.00 | 3.50 | 4.00 | 3.75 | % | 0.11 | 0 | 0 | 1.26 | 0.47 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 34.00 | 2.55 | 5.50 | 4.03 | % | 0.12 | 0 | 0 | 1.14 | 0.44 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 35.00 | 2.80 | 3.90 | 3.35 | 4.25 | % | 0.10 | 1 | 0 | 1.33 | 0.42 | 0.03 | -0.05 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 36.00 | 2.65 | 3.40 | 3.03 | % | 0.08 | 0 | 0 | 1.30 | 0.40 | 0.03 | -0.05 | 7/3/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.41 | -0.07 | 0.01 | -0.02 | 7/3/2025 12:59:04 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.37 | -0.09 | 0.01 | -0.02 | 7/3/2025 12:59:04 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.42 | -0.12 | 0.01 | -0.02 | 7/3/2025 12:59:04 PM EST | |||
| 19.00 | 0.00 | 1.45 | 0.73 | % | 0.04 | 0 | 0 | 1.36 | -0.14 | 0.02 | -0.03 | 7/3/2025 12:59:04 PM EST | |||
| 20.00 | 0.00 | 2.55 | 1.28 | % | 0.06 | 0 | 0 | 1.34 | -0.16 | 0.02 | -0.03 | 7/3/2025 12:59:04 PM EST | |||
| 21.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 1.34 | -0.19 | 0.02 | -0.04 | 7/3/2025 12:59:04 PM EST | |||
| 22.00 | 1.85 | 2.95 | 2.40 | % | 0.11 | 0 | 0 | 1.37 | -0.22 | 0.02 | -0.04 | 7/3/2025 12:59:04 PM EST | |||
| 23.00 | 2.20 | 3.30 | 2.75 | % | 0.12 | 0 | 0 | 1.39 | -0.25 | 0.02 | -0.04 | 7/3/2025 12:59:04 PM EST | |||
| 24.00 | 1.50 | 3.60 | 2.55 | % | 0.11 | 0 | 0 | 1.20 | -0.27 | 0.03 | -0.04 | 7/3/2025 12:59:04 PM EST | |||
| 25.00 | 3.00 | 4.20 | 3.60 | % | 0.14 | 0 | 0 | 1.36 | -0.30 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 26.00 | 2.95 | 4.70 | 3.83 | % | 0.15 | 0 | 0 | 1.26 | -0.33 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 27.00 | 3.00 | 6.00 | 4.50 | % | 0.17 | 0 | 0 | 1.09 | -0.36 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 28.00 | 4.00 | 5.00 | 4.50 | % | 0.16 | 0 | 0 | 1.15 | -0.39 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 29.00 | 5.10 | 7.00 | 6.05 | % | 0.21 | 0 | 0 | 1.44 | -0.42 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 30.00 | 5.40 | 8.00 | 6.70 | % | 0.22 | 0 | 0 | 1.23 | -0.45 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 31.00 | 4.60 | 7.10 | 5.85 | % | 0.19 | 0 | 0 | 1.27 | -0.48 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 32.00 | 5.70 | 7.60 | 6.65 | % | 0.21 | 0 | 0 | 1.22 | -0.50 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 33.00 | 7.70 | 8.30 | 8.00 | % | 0.24 | 0 | 0 | 1.24 | -0.53 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 34.00 | 6.70 | 9.20 | 7.95 | % | 0.23 | 0 | 0 | 1.28 | -0.56 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 35.00 | 9.00 | 9.70 | 9.35 | % | 0.27 | 0 | 0 | 1.21 | -0.58 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 36.00 | 9.80 | 10.60 | 10.20 | % | 0.28 | 0 | 0 | 1.19 | -0.60 | 0.03 | -0.05 | 7/3/2025 12:59:04 PM EST |