Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $16.89 as of 5/30/2025 6:20:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.90 | 11.30 | 10.35 | % | 1 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST | |
| 6.00 | 9.30 | 9.50 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.00 | 8.30 | 8.50 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.50 | 7.80 | 8.00 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 8.00 | 7.30 | 7.50 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 8.50 | 6.80 | 7.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 9.00 | 6.30 | 6.50 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 9.50 | 5.80 | 6.00 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 10.00 | 5.30 | 5.50 | 7.85 | 0.00 | 0.00% | 0 | 4 | 2.01 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 10.50 | 4.80 | 5.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 11.00 | 4.30 | 4.50 | % | 0 | 0 | 1.64 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 11.50 | 3.80 | 4.00 | 2.10 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.99 | 0.01 | -0.01 | 5/9/2025 | 5/30/2025 3:59:51 PM EST |
| 12.00 | 3.40 | 3.60 | 2.38 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.97 | 0.03 | -0.01 | 4/30/2025 | 5/30/2025 3:59:51 PM EST |
| 12.50 | 2.90 | 3.10 | 2.89 | -2.61 | -47.46% | 2 | 1 | 1.40 | 0.94 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 13.00 | 2.45 | 2.55 | 1.90 | 0.00 | 0.00% | 0 | 6 | 1.11 | 0.90 | 0.07 | -0.03 | 5/9/2025 | 5/30/2025 3:59:51 PM EST |
| 13.50 | 2.00 | 2.15 | 2.12 | +0.49 | +30.07% | 1 | 1 | 1.08 | 0.85 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 14.00 | 1.60 | 1.75 | 4.78 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.77 | 0.14 | -0.04 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 14.50 | 1.30 | 1.45 | % | 0 | 0 | 1.08 | 0.69 | 0.16 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 15.00 | 1.00 | 1.15 | 1.14 | -2.36 | -67.43% | 4 | 5 | 1.07 | 0.59 | 0.18 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 15.50 | 0.75 | 0.90 | 0.86 | -0.29 | -25.22% | 19 | 11 | 1.06 | 0.50 | 0.19 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 16.00 | 0.50 | 0.60 | 0.60 | -1.28 | -68.09% | 35 | 7 | 0.97 | 0.40 | 0.19 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 16.50 | 0.35 | 0.45 | 0.50 | -0.70 | -58.34% | 17 | 8 | 0.97 | 0.31 | 0.18 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 17.00 | 0.20 | 0.40 | 0.37 | -0.58 | -61.06% | 4 | 30 | 0.93 | 0.24 | 0.16 | -0.05 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 17.50 | 0.15 | 0.25 | 0.25 | -0.40 | -61.54% | 25 | 12 | 0.98 | 0.17 | 0.14 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 18.00 | 0.15 | 0.20 | 0.18 | -0.34 | -65.39% | 470 | 370 | 1.06 | 0.13 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 18.50 | 0.05 | 0.15 | 0.15 | -0.20 | -57.15% | 210 | 262 | 0.99 | 0.09 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | -0.38 | -79.17% | 11 | 108 | 1.09 | 0.06 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.25 | 0.08 | -0.18 | -69.24% | 25 | 60 | 1.17 | 0.04 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 29 | 1.27 | 0.03 | 0.04 | -0.01 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.02 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.35 | 0.05 | -0.16 | -76.19% | 1 | 16 | 2.01 | 0.01 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 21.50 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 14 | 2.44 | 0.01 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 38 | 2.63 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 26 | 2.64 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.60 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 23.50 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 310 | 3.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 0.35 | 0.11 | 0.00 | 0.00% | 0 | 19 | 2.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.60 | 0.59 | 0.00 | 0.00% | 0 | 71 | 3.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.60 | 0.11 | 0.00 | 0.00% | 0 | 2 | 3.32 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.60 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.60 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.60 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.60 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.60 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.60 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.60 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.60 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.60 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.60 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.60 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.60 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.60 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 8.50 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 44 | 4.45 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 9.50 | 0.00 | 0.05 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.01 | 0.01 | 0.00 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.05 | % | 0 | 0 | 1.31 | -0.01 | 0.01 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 69 | 1.51 | -0.03 | 0.03 | -0.01 | 5/13/2025 | 5/30/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.15 | 0.05 | -0.01 | -16.67% | 1 | 48 | 1.01 | -0.06 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 1 | 37 | 0.95 | -0.10 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 13.50 | 0.15 | 0.20 | 0.20 | +0.14 | +233.34% | 7 | 3 | 0.96 | -0.15 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 14.00 | 0.20 | 0.35 | 0.35 | -1.89 | -84.38% | 6 | 1 | 0.94 | -0.23 | 0.14 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 14.50 | 0.35 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.31 | 0.16 | -0.05 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 15.00 | 0.55 | 0.70 | 0.70 | +0.35 | +100.00% | 10 | 79 | 0.94 | -0.41 | 0.18 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 15.50 | 0.80 | 0.95 | 0.86 | +0.41 | +91.12% | 54 | 62 | 0.93 | -0.50 | 0.19 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 16.00 | 1.10 | 1.25 | 1.12 | +0.44 | +64.71% | 4 | 67 | 0.93 | -0.60 | 0.19 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 16.50 | 1.45 | 1.60 | 1.35 | +0.52 | +62.66% | 7 | 112 | 0.93 | -0.69 | 0.18 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 17.00 | 1.80 | 1.95 | 1.77 | +0.77 | +77.00% | 11 | 11 | 0.88 | -0.76 | 0.16 | -0.05 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 17.50 | 2.20 | 2.35 | 2.10 | +1.45 | +223.08% | 312 | 20 | 0.83 | -0.83 | 0.14 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 18.00 | 2.65 | 2.80 | 1.58 | 0.00 | 0.00% | 0 | 5 | 0.81 | -0.87 | 0.11 | -0.03 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 18.50 | 3.10 | 3.30 | 3.35 | +1.48 | +79.15% | 14 | 11 | 0.72 | -0.91 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 19.00 | 3.60 | 3.80 | 3.85 | +1.65 | +75.00% | 14 | 18 | 0.71 | -0.94 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 19.50 | 4.00 | 4.20 | 4.35 | % | 12 | 0 | 1.22 | -0.96 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST | |
| 20.00 | 4.50 | 4.70 | 4.75 | +1.73 | +57.29% | 8 | 6 | 1.32 | -0.97 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 20.50 | 5.00 | 5.20 | % | 0 | 0 | 1.41 | -0.98 | 0.02 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 21.00 | 5.50 | 5.70 | 3.97 | 0.00 | 0.00% | 0 | 9 | 1.50 | -0.99 | 0.02 | 0.00 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 21.50 | 6.00 | 6.20 | % | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 22.00 | 6.50 | 6.70 | % | 0 | 0 | 1.94 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 22.50 | 6.20 | 7.80 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 23.00 | 7.50 | 7.70 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 23.50 | 8.00 | 8.20 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 24.00 | 8.50 | 8.70 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 24.50 | 9.00 | 9.20 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 25.00 | 9.50 | 9.70 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 26.00 | 10.50 | 10.70 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 27.00 | 11.50 | 11.70 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 28.00 | 12.50 | 12.70 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 29.00 | 13.50 | 13.70 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 30.00 | 14.50 | 14.70 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 31.00 | 15.50 | 15.70 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 32.00 | 16.50 | 16.70 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 33.00 | 17.50 | 17.70 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 34.00 | 18.50 | 18.70 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 35.00 | 19.50 | 19.70 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |