Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $23.18 as of 8/13/2025 7:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.00 | 10.60 | 10.30 | % | 0.79 | 0 | 0 | 1.23 | 0.96 | 0.01 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 14.00 | 9.10 | 9.70 | 9.40 | % | 0.67 | 0 | 0 | 1.27 | 0.95 | 0.01 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 15.00 | 8.20 | 8.70 | 8.45 | % | 0.56 | 0 | 0 | 1.05 | 0.92 | 0.02 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 16.00 | 6.90 | 7.90 | 7.40 | % | 0.46 | 0 | 0 | 0.97 | 0.89 | 0.02 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 17.00 | 6.10 | 7.10 | 6.60 | % | 0.39 | 0 | 0 | 0.99 | 0.86 | 0.03 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 18.00 | 5.80 | 6.30 | 6.05 | % | 0.34 | 0 | 0 | 0.96 | 0.82 | 0.03 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 19.00 | 5.20 | 5.50 | 5.35 | % | 0.28 | 0 | 0 | 0.96 | 0.78 | 0.04 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 20.00 | 4.50 | 4.80 | 4.65 | % | 0.23 | 0 | 0 | 0.93 | 0.73 | 0.04 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 21.00 | 3.90 | 4.20 | 4.05 | 2.28 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.93 | 0.68 | 0.05 | -0.03 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 22.00 | 3.40 | 3.60 | 3.50 | 3.33 | 0.00 | 0.00% | 0.16 | 0 | 151 | 0.92 | 0.63 | 0.05 | -0.03 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 23.00 | 2.80 | 3.10 | 2.95 | 2.73 | -0.57 | -17.28% | 0.13 | 150 | 6 | 0.92 | 0.57 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 24.00 | 2.10 | 2.70 | 2.40 | 2.55 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.92 | 0.52 | 0.05 | -0.03 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 25.00 | 2.10 | 2.30 | 2.20 | 2.48 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.92 | 0.47 | 0.05 | -0.03 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 26.00 | 1.80 | 1.95 | 1.88 | 1.80 | +0.85 | +89.48% | 0.07 | 26 | 9 | 0.91 | 0.42 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 27.00 | 1.50 | 1.70 | 1.60 | 1.45 | -0.13 | -8.23% | 0.06 | 100 | 14 | 0.91 | 0.37 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 28.00 | 1.25 | 1.45 | 1.35 | 1.25 | -0.30 | -19.36% | 0.05 | 15 | 10 | 0.91 | 0.33 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 29.00 | 1.05 | 1.25 | 1.15 | % | 0.04 | 0 | 0 | 0.91 | 0.29 | 0.05 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 30.00 | 0.60 | 1.10 | 0.85 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.92 | 0.26 | 0.04 | -0.03 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 31.00 | 0.70 | 0.90 | 0.80 | % | 0.03 | 0 | 0 | 0.91 | 0.23 | 0.04 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 32.00 | 0.60 | 0.80 | 0.70 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.92 | 0.20 | 0.04 | -0.02 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 33.00 | 0.50 | 0.70 | 0.60 | % | 0.02 | 0 | 0 | 0.92 | 0.17 | 0.03 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 35.00 | 0.35 | 0.55 | 0.45 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.93 | 0.13 | 0.03 | -0.02 | 8/12/2025 | 8/13/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | -0.04 | 0.01 | -0.01 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | -0.05 | 0.01 | -0.01 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.00 | -0.08 | 0.02 | -0.01 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 16.00 | 0.40 | 0.55 | 0.48 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.00 | -0.11 | 0.02 | -0.02 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 17.00 | 0.55 | 0.70 | 0.63 | 0.96 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.96 | -0.14 | 0.03 | -0.02 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 18.00 | 0.75 | 0.95 | 0.85 | % | 0.05 | 0 | 0 | 0.95 | -0.18 | 0.03 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 19.00 | 1.05 | 1.20 | 1.13 | 1.19 | -0.56 | -32.00% | 0.06 | 8 | 7 | 0.94 | -0.22 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 20.00 | 1.40 | 1.55 | 1.48 | 1.45 | -0.02 | -1.37% | 0.07 | 6 | 58 | 0.92 | -0.27 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 21.00 | 1.75 | 1.95 | 1.85 | % | 0.09 | 0 | 0 | 0.92 | -0.32 | 0.05 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 22.00 | 2.20 | 2.40 | 2.30 | 2.40 | % | 0.10 | 2 | 0 | 0.91 | -0.37 | 0.05 | -0.03 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 23.00 | 2.70 | 2.90 | 2.80 | % | 0.12 | 0 | 0 | 0.90 | -0.43 | 0.05 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 24.00 | 3.20 | 3.50 | 3.35 | % | 0.14 | 0 | 0 | 0.90 | -0.48 | 0.05 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 25.00 | 3.80 | 4.10 | 3.95 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.89 | -0.53 | 0.05 | -0.03 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 26.00 | 4.50 | 4.80 | 4.65 | % | 0.18 | 0 | 0 | 0.90 | -0.58 | 0.05 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 27.00 | 5.20 | 5.50 | 5.35 | % | 0.20 | 0 | 0 | 0.90 | -0.63 | 0.05 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 28.00 | 6.00 | 6.30 | 6.15 | % | 0.22 | 0 | 0 | 0.91 | -0.67 | 0.05 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 29.00 | 6.80 | 7.10 | 6.95 | % | 0.24 | 0 | 0 | 0.91 | -0.71 | 0.05 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 30.00 | 7.50 | 7.90 | 7.70 | % | 0.26 | 0 | 0 | 0.89 | -0.74 | 0.04 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 31.00 | 8.50 | 8.80 | 8.65 | % | 0.28 | 0 | 0 | 0.91 | -0.77 | 0.04 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 32.00 | 9.20 | 9.70 | 9.45 | % | 0.30 | 0 | 0 | 0.89 | -0.80 | 0.04 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 33.00 | 10.10 | 10.70 | 10.40 | % | 0.32 | 0 | 0 | 0.95 | -0.83 | 0.03 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 35.00 | 12.00 | 13.00 | 12.50 | % | 0.36 | 0 | 0 | 0.88 | -0.87 | 0.03 | -0.02 | 8/13/2025 3:59:53 PM EST |