Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $25.90 as of 7/25/2025 7:50:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.10 | 13.50 | 12.80 | % | 0.85 | 0 | 0 | 1.49 | 0.95 | 0.01 | -0.01 | 7/25/2025 3:59:52 PM EST | |||
| 16.00 | 11.10 | 12.30 | 11.70 | % | 0.73 | 0 | 0 | 2.14 | 0.93 | 0.01 | -0.02 | 7/25/2025 3:59:52 PM EST | |||
| 17.00 | 10.40 | 11.20 | 10.80 | % | 0.64 | 0 | 0 | 1.27 | 0.91 | 0.01 | -0.02 | 7/25/2025 3:59:52 PM EST | |||
| 18.00 | 8.50 | 10.60 | 9.55 | % | 0.53 | 0 | 0 | 1.04 | 0.89 | 0.02 | -0.03 | 7/25/2025 3:59:52 PM EST | |||
| 19.00 | 8.80 | 9.40 | 9.10 | % | 0.48 | 0 | 0 | 1.21 | 0.86 | 0.02 | -0.03 | 7/25/2025 3:59:52 PM EST | |||
| 20.00 | 7.10 | 9.00 | 8.05 | % | 0.40 | 0 | 0 | 1.05 | 0.83 | 0.02 | -0.03 | 7/25/2025 3:59:52 PM EST | |||
| 21.00 | 6.70 | 8.20 | 7.45 | % | 0.35 | 0 | 0 | 1.11 | 0.80 | 0.03 | -0.04 | 7/25/2025 3:59:52 PM EST | |||
| 22.00 | 6.80 | 7.20 | 7.00 | % | 0.32 | 0 | 0 | 1.19 | 0.76 | 0.03 | -0.04 | 7/25/2025 3:59:52 PM EST | |||
| 23.00 | 6.10 | 6.60 | 6.35 | % | 0.28 | 0 | 0 | 1.16 | 0.73 | 0.03 | -0.04 | 7/25/2025 3:59:52 PM EST | |||
| 24.00 | 5.60 | 6.00 | 5.80 | % | 0.24 | 0 | 0 | 1.18 | 0.69 | 0.03 | -0.05 | 7/25/2025 3:59:52 PM EST | |||
| 25.00 | 5.10 | 5.70 | 5.40 | % | 0.22 | 0 | 0 | 1.18 | 0.66 | 0.03 | -0.05 | 7/25/2025 3:59:52 PM EST | |||
| 26.00 | 4.60 | 5.00 | 4.80 | 4.69 | +0.54 | +13.02% | 0.18 | 1 | 2 | 1.18 | 0.62 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 3:59:52 PM EST |
| 27.00 | 3.90 | 4.50 | 4.20 | 4.35 | +0.45 | +11.54% | 0.16 | 12 | 2 | 1.14 | 0.58 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 3:59:52 PM EST |
| 28.00 | 3.70 | 4.30 | 4.00 | 3.84 | +0.37 | +10.67% | 0.14 | 1 | 1 | 1.22 | 0.55 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 3:59:52 PM EST |
| 29.00 | 3.40 | 3.70 | 3.55 | % | 0.12 | 0 | 0 | 1.18 | 0.51 | 0.04 | -0.05 | 7/25/2025 3:59:52 PM EST | |||
| 30.00 | 2.95 | 3.40 | 3.18 | % | 0.11 | 0 | 0 | 1.17 | 0.48 | 0.04 | -0.05 | 7/25/2025 3:59:52 PM EST | |||
| 31.00 | 2.70 | 3.10 | 2.90 | % | 0.09 | 0 | 0 | 1.17 | 0.44 | 0.04 | -0.05 | 7/25/2025 3:59:52 PM EST | |||
| 32.00 | 2.40 | 3.20 | 2.80 | % | 0.09 | 0 | 0 | 1.23 | 0.41 | 0.04 | -0.05 | 7/25/2025 3:59:52 PM EST | |||
| 33.00 | 2.15 | 2.55 | 2.35 | % | 0.07 | 0 | 0 | 1.17 | 0.38 | 0.04 | -0.05 | 7/25/2025 3:59:52 PM EST | |||
| 34.00 | 1.95 | 2.30 | 2.13 | % | 0.06 | 0 | 0 | 1.17 | 0.36 | 0.03 | -0.05 | 7/25/2025 3:59:52 PM EST | |||
| 35.00 | 1.70 | 2.15 | 1.93 | % | 0.06 | 0 | 0 | 1.18 | 0.33 | 0.03 | -0.05 | 7/25/2025 3:59:52 PM EST | |||
| 36.00 | 1.55 | 1.95 | 1.75 | % | 0.05 | 0 | 0 | 1.18 | 0.31 | 0.03 | -0.05 | 7/25/2025 3:59:52 PM EST | |||
| 40.00 | 1.00 | 1.35 | 1.18 | % | 0.03 | 0 | 0 | 1.19 | 0.23 | 0.03 | -0.04 | 7/25/2025 3:59:52 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 | 0.20 | 0.40 | 0.30 | % | 0.02 | 0 | 0 | 1.23 | -0.05 | 0.01 | -0.01 | 7/25/2025 3:59:52 PM EST | |||
| 16.00 | 0.30 | 0.50 | 0.40 | % | 0.03 | 0 | 0 | 1.21 | -0.07 | 0.01 | -0.02 | 7/25/2025 3:59:52 PM EST | |||
| 17.00 | 0.45 | 0.65 | 0.55 | % | 0.03 | 0 | 0 | 1.21 | -0.09 | 0.01 | -0.02 | 7/25/2025 3:59:52 PM EST | |||
| 18.00 | 0.60 | 0.85 | 0.73 | % | 0.04 | 0 | 0 | 1.20 | -0.11 | 0.02 | -0.03 | 7/25/2025 3:59:52 PM EST | |||
| 19.00 | 0.80 | 1.05 | 0.93 | % | 0.05 | 0 | 0 | 1.18 | -0.14 | 0.02 | -0.03 | 7/25/2025 3:59:52 PM EST | |||
| 20.00 | 0.50 | 1.30 | 0.90 | % | 0.04 | 0 | 0 | 1.04 | -0.17 | 0.02 | -0.03 | 7/25/2025 3:59:52 PM EST | |||
| 21.00 | 1.30 | 1.65 | 1.48 | % | 0.07 | 0 | 0 | 1.17 | -0.20 | 0.03 | -0.04 | 7/25/2025 3:59:52 PM EST | |||
| 22.00 | 1.05 | 1.95 | 1.50 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.05 | -0.24 | 0.03 | -0.04 | 7/24/2025 | 7/25/2025 3:59:52 PM EST |
| 23.00 | 1.85 | 2.35 | 2.10 | % | 0.09 | 0 | 0 | 1.12 | -0.27 | 0.03 | -0.04 | 7/25/2025 3:59:52 PM EST | |||
| 24.00 | 2.45 | 2.75 | 2.60 | % | 0.11 | 0 | 0 | 1.16 | -0.31 | 0.03 | -0.05 | 7/25/2025 3:59:52 PM EST | |||
| 25.00 | 1.95 | 3.30 | 2.63 | 3.00 | -0.36 | -10.72% | 0.11 | 2 | 2 | 1.18 | -0.34 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 3:59:52 PM EST |
| 26.00 | 3.40 | 3.70 | 3.55 | 3.52 | -0.51 | -12.66% | 0.14 | 4 | 4 | 1.15 | -0.38 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 3:59:52 PM EST |
| 27.00 | 3.00 | 4.30 | 3.65 | 4.13 | -0.45 | -9.83% | 0.14 | 2 | 2 | 1.02 | -0.42 | 0.04 | -0.05 | 7/25/2025 | 7/25/2025 3:59:52 PM EST |
| 28.00 | 4.50 | 4.90 | 4.70 | % | 0.17 | 0 | 0 | 1.15 | -0.45 | 0.04 | -0.05 | 7/25/2025 3:59:52 PM EST | |||
| 29.00 | 4.90 | 5.50 | 5.20 | % | 0.18 | 0 | 0 | 1.09 | -0.49 | 0.04 | -0.05 | 7/25/2025 3:59:52 PM EST | |||
| 30.00 | 5.80 | 6.40 | 6.10 | % | 0.20 | 0 | 0 | 1.20 | -0.52 | 0.04 | -0.05 | 7/25/2025 3:59:52 PM EST | |||
| 31.00 | 6.20 | 6.90 | 6.55 | % | 0.21 | 0 | 0 | 1.12 | -0.56 | 0.04 | -0.05 | 7/25/2025 3:59:52 PM EST | |||
| 32.00 | 6.00 | 7.60 | 6.80 | % | 0.21 | 0 | 0 | 1.15 | -0.59 | 0.04 | -0.05 | 7/25/2025 3:59:52 PM EST | |||
| 33.00 | 7.20 | 8.40 | 7.80 | % | 0.24 | 0 | 0 | 1.03 | -0.62 | 0.04 | -0.05 | 7/25/2025 3:59:52 PM EST | |||
| 34.00 | 7.50 | 9.10 | 8.30 | % | 0.24 | 0 | 0 | 1.15 | -0.64 | 0.03 | -0.05 | 7/25/2025 3:59:52 PM EST | |||
| 35.00 | 9.40 | 10.00 | 9.70 | % | 0.28 | 0 | 0 | 1.16 | -0.67 | 0.03 | -0.05 | 7/25/2025 3:59:52 PM EST | |||
| 36.00 | 9.00 | 10.80 | 9.90 | % | 0.28 | 0 | 0 | 1.18 | -0.69 | 0.03 | -0.05 | 7/25/2025 3:59:52 PM EST | |||
| 40.00 | 12.40 | 14.20 | 13.30 | % | 0.33 | 0 | 0 | 1.18 | -0.77 | 0.03 | -0.04 | 7/25/2025 3:59:52 PM EST |