Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $28.18 as of 7/22/2025 8:40:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.70 | 13.60 | 13.15 | 14.51 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.95 | 0.98 | 0.01 | -0.02 | 7/17/2025 | 7/21/2025 4:00:07 PM EST |
| 16.00 | 11.70 | 12.60 | 12.15 | % | 0.76 | 0 | 0 | 1.92 | 0.97 | 0.01 | -0.02 | 7/21/2025 4:00:07 PM EST | |||
| 17.00 | 10.60 | 11.70 | 11.15 | % | 0.66 | 0 | 0 | 2.08 | 0.95 | 0.01 | -0.03 | 7/21/2025 4:00:07 PM EST | |||
| 18.00 | 9.30 | 10.80 | 10.05 | % | 0.56 | 0 | 0 | 1.80 | 0.93 | 0.01 | -0.04 | 7/21/2025 4:00:07 PM EST | |||
| 19.00 | 8.50 | 9.90 | 9.20 | % | 0.48 | 0 | 0 | 0.91 | 0.91 | 0.02 | -0.05 | 7/21/2025 4:00:07 PM EST | |||
| 20.00 | 8.80 | 9.60 | 9.20 | % | 0.46 | 0 | 0 | 1.70 | 0.89 | 0.02 | -0.05 | 7/21/2025 4:00:07 PM EST | |||
| 21.00 | 7.50 | 8.20 | 7.85 | % | 0.37 | 0 | 0 | 1.26 | 0.86 | 0.02 | -0.06 | 7/21/2025 4:00:07 PM EST | |||
| 21.50 | 7.60 | 7.90 | 7.75 | % | 0.36 | 0 | 0 | 1.47 | 0.84 | 0.03 | -0.07 | 7/21/2025 4:00:07 PM EST | |||
| 22.00 | 7.20 | 7.50 | 7.35 | 8.90 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.46 | 0.83 | 0.03 | -0.07 | 7/18/2025 | 7/21/2025 4:00:07 PM EST |
| 22.50 | 6.20 | 7.40 | 6.80 | % | 0.30 | 0 | 0 | 1.65 | 0.81 | 0.03 | -0.07 | 7/21/2025 4:00:07 PM EST | |||
| 23.00 | 6.50 | 6.80 | 6.65 | 7.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.46 | 0.79 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 23.50 | 5.40 | 6.40 | 5.90 | 6.75 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.25 | 0.77 | 0.03 | -0.08 | 7/18/2025 | 7/21/2025 4:00:07 PM EST |
| 24.00 | 5.10 | 6.10 | 5.60 | % | 0.23 | 0 | 0 | 1.26 | 0.75 | 0.03 | -0.08 | 7/21/2025 4:00:07 PM EST | |||
| 24.50 | 5.50 | 5.80 | 5.65 | % | 0.23 | 0 | 0 | 1.45 | 0.73 | 0.04 | -0.09 | 7/21/2025 4:00:07 PM EST | |||
| 25.00 | 5.20 | 5.50 | 5.35 | 4.79 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.45 | 0.71 | 0.04 | -0.09 | 7/7/2025 | 7/21/2025 4:00:07 PM EST |
| 25.50 | 4.90 | 5.20 | 5.05 | % | 0.20 | 0 | 0 | 1.45 | 0.69 | 0.04 | -0.09 | 7/21/2025 4:00:07 PM EST | |||
| 26.00 | 4.70 | 4.90 | 4.80 | 5.10 | 0.00 | 0.00% | 0.18 | 0 | 26 | 1.46 | 0.67 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 26.50 | 4.40 | 4.60 | 4.50 | 5.70 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.44 | 0.65 | 0.04 | -0.10 | 7/15/2025 | 7/21/2025 4:00:07 PM EST |
| 27.00 | 4.10 | 4.40 | 4.25 | 4.10 | 0.00 | 0.00% | 0.16 | 0 | 44 | 1.44 | 0.62 | 0.04 | -0.10 | 7/18/2025 | 7/21/2025 4:00:07 PM EST |
| 27.50 | 3.90 | 4.10 | 4.00 | 4.70 | 0.00 | 0.00% | 0.15 | 0 | 30 | 1.44 | 0.60 | 0.04 | -0.10 | 7/18/2025 | 7/21/2025 4:00:07 PM EST |
| 28.00 | 3.70 | 3.90 | 3.80 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 36 | 1.45 | 0.58 | 0.04 | -0.10 | 7/18/2025 | 7/21/2025 4:00:07 PM EST |
| 28.50 | 3.40 | 3.70 | 3.55 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.44 | 0.56 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 29.00 | 3.30 | 3.50 | 3.40 | 3.73 | 0.00 | 0.00% | 0.12 | 0 | 81 | 1.47 | 0.54 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 29.50 | 2.75 | 3.30 | 3.03 | 3.64 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.40 | 0.52 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 30.00 | 2.90 | 3.10 | 3.00 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 90 | 1.46 | 0.50 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 30.50 | 2.75 | 2.90 | 2.83 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 19 | 1.46 | 0.48 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 31.00 | 2.55 | 2.75 | 2.65 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 20 | 1.46 | 0.46 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 31.50 | 2.45 | 2.60 | 2.53 | % | 0.08 | 0 | 0 | 1.48 | 0.44 | 0.04 | -0.10 | 7/21/2025 4:00:07 PM EST | |||
| 32.00 | 2.25 | 2.45 | 2.35 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 19 | 1.47 | 0.42 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 33.00 | 2.05 | 2.20 | 2.13 | 3.14 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.49 | 0.38 | 0.04 | -0.10 | 7/15/2025 | 7/21/2025 4:00:07 PM EST |
| 34.00 | 1.70 | 1.95 | 1.83 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.47 | 0.35 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 35.00 | 1.60 | 1.70 | 1.65 | 1.87 | 0.00 | 0.00% | 0.05 | 0 | 42 | 1.50 | 0.32 | 0.04 | -0.09 | 7/18/2025 | 7/21/2025 4:00:07 PM EST |
| 36.00 | 1.35 | 1.55 | 1.45 | 1.59 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.49 | 0.29 | 0.04 | -0.09 | 7/16/2025 | 7/21/2025 4:00:07 PM EST |
| 37.00 | 1.25 | 1.40 | 1.33 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.52 | 0.26 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 38.00 | 1.10 | 1.20 | 1.15 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.52 | 0.24 | 0.03 | -0.08 | 7/16/2025 | 7/21/2025 4:00:07 PM EST |
| 40.00 | 0.80 | 1.00 | 0.90 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 134 | 1.52 | 0.20 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 41.00 | 0.70 | 0.90 | 0.80 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.52 | 0.18 | 0.03 | -0.07 | 7/17/2025 | 7/21/2025 4:00:07 PM EST |
| 42.00 | 0.55 | 0.80 | 0.68 | % | 0.02 | 0 | 0 | 1.50 | 0.16 | 0.03 | -0.07 | 7/21/2025 4:00:07 PM EST | |||
| 43.00 | 0.20 | 0.75 | 0.48 | % | 0.01 | 0 | 0 | 1.53 | 0.15 | 0.02 | -0.06 | 7/21/2025 4:00:07 PM EST | |||
| 44.00 | 0.40 | 0.70 | 0.55 | % | 0.01 | 0 | 0 | 1.53 | 0.14 | 0.02 | -0.06 | 7/21/2025 4:00:07 PM EST | |||
| 45.00 | 0.35 | 0.60 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.52 | 0.12 | 0.02 | -0.06 | 7/17/2025 | 7/21/2025 4:00:07 PM EST |
| 46.00 | 0.35 | 0.55 | 0.45 | % | 0.01 | 0 | 0 | 1.55 | 0.11 | 0.02 | -0.05 | 7/21/2025 4:00:07 PM EST | |||
| 47.00 | 0.30 | 0.50 | 0.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.56 | 0.10 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.05 | 0.60 | 0.33 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.72 | -0.02 | 0.01 | -0.02 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 16.00 | 0.05 | 0.60 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.79 | -0.03 | 0.01 | -0.02 | 7/16/2025 | 7/21/2025 4:00:07 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.50 | -0.05 | 0.01 | -0.03 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 18.00 | 0.30 | 0.40 | 0.35 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.57 | -0.07 | 0.01 | -0.04 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 19.00 | 0.40 | 0.55 | 0.48 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.55 | -0.09 | 0.02 | -0.05 | 7/16/2025 | 7/21/2025 4:00:07 PM EST |
| 20.00 | 0.55 | 0.70 | 0.63 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.52 | -0.11 | 0.02 | -0.05 | 7/16/2025 | 7/21/2025 4:00:07 PM EST |
| 21.00 | 0.70 | 0.90 | 0.80 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.50 | -0.14 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 21.50 | 0.85 | 1.00 | 0.93 | 0.78 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.50 | -0.16 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 22.00 | 0.95 | 1.15 | 1.05 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 17 | 1.50 | -0.17 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 22.50 | 1.10 | 1.30 | 1.20 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 56 | 1.50 | -0.19 | 0.03 | -0.07 | 7/7/2025 | 7/21/2025 4:00:07 PM EST |
| 23.00 | 1.30 | 1.45 | 1.38 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.50 | -0.21 | 0.03 | -0.08 | 7/18/2025 | 7/21/2025 4:00:07 PM EST |
| 23.50 | 1.40 | 1.60 | 1.50 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 106 | 1.49 | -0.23 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 24.00 | 1.55 | 1.75 | 1.65 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.48 | -0.25 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 24.50 | 1.80 | 1.95 | 1.88 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.49 | -0.27 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 25.00 | 1.95 | 2.15 | 2.05 | 1.91 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.48 | -0.29 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 25.50 | 2.15 | 2.35 | 2.25 | 2.19 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.48 | -0.31 | 0.04 | -0.09 | 7/17/2025 | 7/21/2025 4:00:07 PM EST |
| 26.00 | 2.45 | 2.85 | 2.65 | 2.24 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.55 | -0.33 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 26.50 | 2.60 | 2.80 | 2.70 | 2.45 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.47 | -0.35 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 27.00 | 2.90 | 3.10 | 3.00 | 2.61 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.50 | -0.38 | 0.04 | -0.10 | 7/17/2025 | 7/21/2025 4:00:07 PM EST |
| 27.50 | 3.10 | 3.30 | 3.20 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.47 | -0.40 | 0.04 | -0.10 | 7/11/2025 | 7/21/2025 4:00:07 PM EST |
| 28.00 | 3.30 | 3.60 | 3.45 | 3.55 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.46 | -0.42 | 0.04 | -0.10 | 7/18/2025 | 7/21/2025 4:00:07 PM EST |
| 28.50 | 3.70 | 3.90 | 3.80 | 3.75 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.49 | -0.44 | 0.04 | -0.10 | 7/18/2025 | 7/21/2025 4:00:07 PM EST |
| 29.00 | 3.90 | 4.20 | 4.05 | 3.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.48 | -0.46 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 29.50 | 4.30 | 4.50 | 4.40 | 3.90 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.50 | -0.48 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 30.00 | 4.50 | 4.80 | 4.65 | 4.50 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.47 | -0.50 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 30.50 | 4.80 | 5.10 | 4.95 | 4.60 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.47 | -0.52 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 31.00 | 5.30 | 5.40 | 5.35 | 5.30 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.49 | -0.54 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 4:00:07 PM EST |
| 31.50 | 5.50 | 5.80 | 5.65 | % | 0.18 | 0 | 0 | 1.48 | -0.56 | 0.04 | -0.10 | 7/21/2025 4:00:07 PM EST | |||
| 32.00 | 6.00 | 6.10 | 6.05 | 5.60 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.50 | -0.58 | 0.04 | -0.10 | 7/15/2025 | 7/21/2025 4:00:07 PM EST |
| 33.00 | 6.60 | 6.90 | 6.75 | % | 0.20 | 0 | 0 | 1.49 | -0.62 | 0.04 | -0.10 | 7/21/2025 4:00:07 PM EST | |||
| 34.00 | 7.30 | 7.60 | 7.45 | 6.76 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.47 | -0.65 | 0.04 | -0.10 | 7/15/2025 | 7/21/2025 4:00:07 PM EST |
| 35.00 | 8.10 | 8.40 | 8.25 | % | 0.24 | 0 | 0 | 1.48 | -0.68 | 0.04 | -0.09 | 7/21/2025 4:00:07 PM EST | |||
| 36.00 | 8.80 | 9.60 | 9.20 | % | 0.26 | 0 | 0 | 1.55 | -0.71 | 0.04 | -0.09 | 7/21/2025 4:00:07 PM EST | |||
| 37.00 | 9.80 | 10.10 | 9.95 | % | 0.27 | 0 | 0 | 1.52 | -0.74 | 0.04 | -0.09 | 7/21/2025 4:00:07 PM EST | |||
| 38.00 | 10.60 | 10.90 | 10.75 | % | 0.28 | 0 | 0 | 1.50 | -0.76 | 0.03 | -0.08 | 7/21/2025 4:00:07 PM EST | |||
| 40.00 | 12.10 | 12.70 | 12.40 | 13.20 | 0.00 | 0.00% | 0.31 | 0 | 134 | 1.45 | -0.80 | 0.03 | -0.08 | 7/16/2025 | 7/21/2025 4:00:07 PM EST |
| 41.00 | 12.60 | 13.60 | 13.10 | % | 0.32 | 0 | 0 | 1.34 | -0.82 | 0.03 | -0.07 | 7/21/2025 4:00:07 PM EST | |||
| 42.00 | 14.20 | 14.50 | 14.35 | % | 0.34 | 0 | 0 | 1.54 | -0.84 | 0.03 | -0.07 | 7/21/2025 4:00:07 PM EST | |||
| 43.00 | 15.10 | 16.20 | 15.65 | % | 0.36 | 0 | 0 | 1.81 | -0.85 | 0.02 | -0.06 | 7/21/2025 4:00:07 PM EST | |||
| 44.00 | 16.00 | 16.50 | 16.25 | % | 0.37 | 0 | 0 | 1.58 | -0.86 | 0.02 | -0.06 | 7/21/2025 4:00:07 PM EST | |||
| 45.00 | 16.90 | 17.30 | 17.10 | % | 0.38 | 0 | 0 | 1.51 | -0.88 | 0.02 | -0.06 | 7/21/2025 4:00:07 PM EST | |||
| 46.00 | 17.90 | 18.20 | 18.05 | % | 0.39 | 0 | 0 | 1.53 | -0.89 | 0.02 | -0.05 | 7/21/2025 4:00:07 PM EST | |||
| 47.00 | 18.80 | 19.20 | 19.00 | % | 0.40 | 0 | 0 | 1.49 | -0.90 | 0.02 | -0.05 | 7/21/2025 4:00:07 PM EST |