Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $24.20 as of 8/29/2025 8:10:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.10 | 12.50 | 11.80 | % | 0.98 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 13.00 | 10.50 | 12.50 | 11.50 | % | 0.88 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 14.00 | 9.40 | 10.60 | 10.00 | % | 0.71 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 15.00 | 9.10 | 9.60 | 9.35 | 10.70 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.58 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/29/2025 4:00:03 PM EST |
| 16.00 | 7.50 | 8.90 | 8.20 | % | 0.51 | 0 | 0 | 2.70 | 0.98 | 0.01 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 16.50 | 7.70 | 8.00 | 7.85 | % | 0.48 | 0 | 0 | 1.50 | 0.97 | 0.01 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 17.00 | 7.20 | 7.50 | 7.35 | % | 0.43 | 0 | 0 | 1.40 | 0.96 | 0.02 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 17.50 | 6.60 | 7.10 | 6.85 | % | 0.39 | 0 | 0 | 0.94 | 0.95 | 0.02 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 18.00 | 6.30 | 6.60 | 6.45 | 5.29 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.04 | 0.93 | 0.03 | -0.03 | 8/18/2025 | 8/29/2025 4:00:03 PM EST |
| 18.50 | 5.80 | 6.10 | 5.95 | % | 0.32 | 0 | 0 | 1.01 | 0.92 | 0.03 | -0.03 | 8/29/2025 4:00:03 PM EST | |||
| 19.00 | 5.40 | 5.60 | 5.50 | % | 0.29 | 0 | 0 | 0.99 | 0.90 | 0.04 | -0.03 | 8/29/2025 4:00:03 PM EST | |||
| 19.50 | 5.00 | 5.20 | 5.10 | % | 0.26 | 0 | 0 | 1.03 | 0.88 | 0.04 | -0.04 | 8/29/2025 4:00:03 PM EST | |||
| 20.00 | 4.50 | 4.70 | 4.60 | 7.40 | 0.00 | 0.00% | 0.23 | 0 | 56 | 0.95 | 0.86 | 0.05 | -0.04 | 8/18/2025 | 8/29/2025 4:00:03 PM EST |
| 20.50 | 4.10 | 4.30 | 4.20 | % | 0.20 | 0 | 0 | 0.95 | 0.83 | 0.05 | -0.05 | 8/29/2025 4:00:03 PM EST | |||
| 21.00 | 3.70 | 4.00 | 3.85 | 4.30 | +1.50 | +53.58% | 0.18 | 2 | 6 | 0.94 | 0.80 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 21.50 | 3.40 | 3.60 | 3.50 | % | 0.16 | 0 | 0 | 0.99 | 0.76 | 0.07 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 22.00 | 3.00 | 3.20 | 3.10 | 2.40 | 0.00 | 0.00% | 0.14 | 0 | 586 | 0.95 | 0.73 | 0.07 | -0.06 | 8/21/2025 | 8/29/2025 4:00:03 PM EST |
| 22.50 | 2.70 | 2.95 | 2.83 | % | 0.13 | 0 | 0 | 0.98 | 0.69 | 0.08 | -0.06 | 8/29/2025 4:00:03 PM EST | |||
| 23.00 | 2.40 | 3.10 | 2.75 | 3.75 | 0.00 | 0.00% | 0.12 | 0 | 130 | 0.96 | 0.65 | 0.08 | -0.06 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 23.50 | 2.15 | 2.25 | 2.20 | 2.40 | -0.05 | -2.05% | 0.09 | 2 | 10 | 0.96 | 0.61 | 0.08 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 24.00 | 1.90 | 2.15 | 2.03 | 2.00 | -0.97 | -32.66% | 0.08 | 19 | 50 | 1.02 | 0.56 | 0.09 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 24.50 | 1.65 | 1.75 | 1.70 | 1.76 | -0.19 | -9.75% | 0.07 | 22 | 101 | 0.95 | 0.52 | 0.09 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 25.00 | 1.45 | 2.00 | 1.73 | 1.50 | -0.75 | -33.34% | 0.07 | 751 | 106 | 0.94 | 0.48 | 0.09 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 25.50 | 1.25 | 1.35 | 1.30 | 1.55 | -0.45 | -22.50% | 0.05 | 8 | 17 | 0.95 | 0.44 | 0.09 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 26.00 | 1.10 | 1.15 | 1.13 | 1.40 | -0.55 | -28.21% | 0.04 | 5 | 85 | 0.94 | 0.40 | 0.08 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 26.50 | 0.95 | 1.55 | 1.25 | 1.20 | -0.35 | -22.59% | 0.05 | 2 | 15 | 0.97 | 0.36 | 0.08 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 27.00 | 0.85 | 0.90 | 0.88 | 0.90 | -0.55 | -37.94% | 0.03 | 44 | 38 | 0.97 | 0.33 | 0.08 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 28.00 | 0.60 | 0.65 | 0.63 | 0.70 | -0.02 | -2.78% | 0.02 | 3 | 75 | 0.95 | 0.26 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 29.00 | 0.45 | 0.50 | 0.48 | 0.64 | +0.14 | +28.00% | 0.02 | 2 | 28 | 0.97 | 0.21 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 30.00 | 0.35 | 0.45 | 0.40 | 0.36 | -0.39 | -52.00% | 0.01 | 12 | 356 | 1.02 | 0.16 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 31.00 | 0.20 | 0.35 | 0.28 | 0.44 | -0.15 | -25.43% | 0.01 | 1 | 19 | 1.00 | 0.13 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 32.00 | 0.15 | 0.30 | 0.23 | 0.28 | 0.00 | 0.00% | 0.01 | 1 | 16 | 1.03 | 0.10 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 33.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.07 | -23.34% | 0.01 | 1 | 16 | 1.08 | 0.08 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 34.00 | 0.10 | 0.20 | 0.15 | % | 0.00 | 0 | 0 | 1.08 | 0.06 | 0.02 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 35.00 | 0.05 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.05 | 0.02 | -0.02 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.03 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.62 | 0.02 | 0.01 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 38.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | 0.02 | 0.01 | -0.01 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.76 | 0.01 | 0.01 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.76 | 0.01 | 0.00 | 0.00 | 8/29/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | -0.01 | 0.00 | -0.01 | 8/20/2025 | 8/29/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.80 | -0.02 | 0.01 | -0.01 | 8/26/2025 | 8/29/2025 4:00:03 PM EST |
| 16.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.63 | -0.03 | 0.01 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 17.00 | 0.05 | 0.45 | 0.25 | 0.08 | -0.19 | -70.37% | 0.01 | 49 | 10 | 1.33 | -0.04 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | 0.12 | -0.03 | -20.00% | 0.01 | 2 | 4 | 1.14 | -0.05 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 18.00 | 0.15 | 0.20 | 0.18 | 0.12 | -0.03 | -20.00% | 0.01 | 1 | 22 | 1.11 | -0.07 | 0.03 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 18.50 | 0.15 | 0.25 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | -0.08 | 0.03 | -0.03 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 19.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.03 | +13.64% | 0.01 | 4 | 49 | 1.08 | -0.10 | 0.04 | -0.03 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 19.50 | 0.30 | 0.40 | 0.35 | 0.34 | +0.04 | +13.34% | 0.02 | 1,002 | 1 | 1.08 | -0.12 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 20.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.39 | -49.37% | 0.02 | 2,007 | 99 | 1.04 | -0.14 | 0.05 | -0.04 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 20.50 | 0.45 | 0.60 | 0.53 | 0.47 | +0.07 | +17.50% | 0.03 | 2 | 185 | 1.05 | -0.17 | 0.05 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 21.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.05 | -7.70% | 0.03 | 55 | 50 | 1.01 | -0.20 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 21.50 | 0.70 | 0.75 | 0.73 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.00 | -0.24 | 0.07 | -0.06 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 22.00 | 0.85 | 0.90 | 0.88 | 0.83 | -0.12 | -12.64% | 0.04 | 11 | 62 | 1.00 | -0.27 | 0.07 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 22.50 | 1.00 | 1.10 | 1.05 | 0.95 | -0.22 | -18.81% | 0.05 | 26 | 24 | 0.99 | -0.31 | 0.08 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 23.00 | 1.15 | 1.35 | 1.25 | 1.20 | -0.05 | -4.00% | 0.05 | 13 | 40 | 0.99 | -0.35 | 0.08 | -0.06 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 23.50 | 1.40 | 1.50 | 1.45 | 1.25 | % | 0.06 | 10 | 0 | 0.99 | -0.39 | 0.08 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST | |
| 24.00 | 1.65 | 1.75 | 1.70 | 1.69 | -0.08 | -4.52% | 0.07 | 28 | 50 | 0.98 | -0.44 | 0.09 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 24.50 | 1.90 | 2.00 | 1.95 | 1.95 | +0.50 | +34.49% | 0.08 | 33 | 32 | 0.97 | -0.48 | 0.09 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 25.00 | 2.20 | 2.25 | 2.23 | 2.10 | +0.35 | +20.00% | 0.09 | 40 | 42 | 0.96 | -0.52 | 0.09 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 25.50 | 2.50 | 2.60 | 2.55 | 2.00 | -0.75 | -27.28% | 0.10 | 1 | 5 | 0.97 | -0.56 | 0.09 | -0.07 | 8/29/2025 | 8/29/2025 4:00:03 PM EST |
| 26.00 | 2.85 | 3.10 | 2.98 | 2.45 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.00 | -0.60 | 0.08 | -0.07 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 26.50 | 3.20 | 3.40 | 3.30 | 2.80 | 0.00 | 0.00% | 0.12 | 0 | 141 | 1.01 | -0.64 | 0.08 | -0.06 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 27.00 | 3.50 | 3.70 | 3.60 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.98 | -0.67 | 0.08 | -0.06 | 8/22/2025 | 8/29/2025 4:00:03 PM EST |
| 28.00 | 4.30 | 4.50 | 4.40 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 29 | 1.00 | -0.74 | 0.07 | -0.06 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 29.00 | 5.10 | 5.40 | 5.25 | % | 0.18 | 0 | 0 | 1.06 | -0.79 | 0.06 | -0.05 | 8/29/2025 4:00:03 PM EST | |||
| 30.00 | 6.00 | 6.20 | 6.10 | 5.40 | 0.00 | 0.00% | 0.20 | 0 | 24 | 1.01 | -0.84 | 0.05 | -0.04 | 8/27/2025 | 8/29/2025 4:00:03 PM EST |
| 31.00 | 6.90 | 7.20 | 7.05 | % | 0.23 | 0 | 0 | 1.06 | -0.87 | 0.04 | -0.04 | 8/29/2025 4:00:03 PM EST | |||
| 32.00 | 7.90 | 8.20 | 8.05 | % | 0.25 | 0 | 0 | 1.09 | -0.90 | 0.04 | -0.03 | 8/29/2025 4:00:03 PM EST | |||
| 33.00 | 8.80 | 9.20 | 9.00 | 9.10 | 0.00 | 0.00% | 0.27 | 0 | 14 | 1.13 | -0.92 | 0.03 | -0.03 | 8/28/2025 | 8/29/2025 4:00:03 PM EST |
| 34.00 | 9.80 | 10.10 | 9.95 | % | 0.29 | 0 | 0 | 1.35 | -0.94 | 0.02 | -0.02 | 8/29/2025 4:00:03 PM EST | |||
| 35.00 | 10.80 | 11.10 | 10.95 | 9.01 | 0.00 | 0.00% | 0.31 | 0 | 50 | 1.43 | -0.95 | 0.02 | -0.02 | 8/18/2025 | 8/29/2025 4:00:03 PM EST |
| 36.00 | 11.70 | 12.50 | 12.10 | % | 0.34 | 0 | 0 | 1.51 | -0.97 | 0.01 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 37.00 | 12.00 | 13.80 | 12.90 | % | 0.35 | 0 | 0 | 1.58 | -0.98 | 0.01 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 38.00 | 12.70 | 14.30 | 13.50 | % | 0.36 | 0 | 0 | 2.33 | -0.98 | 0.01 | -0.01 | 8/29/2025 4:00:03 PM EST | |||
| 39.00 | 13.90 | 15.10 | 14.50 | % | 0.37 | 0 | 0 | 2.55 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:03 PM EST | |||
| 40.00 | 15.60 | 16.80 | 16.20 | % | 0.40 | 0 | 0 | 1.65 | -0.99 | 0.00 | 0.00 | 8/29/2025 4:00:03 PM EST |