Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $28.64 as of 11/20/2024 7:40:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 29.40 | 34.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 5.00 | 26.90 | 31.50 | 4.56 | 0.00 | 0.00% | 0 | 7 | 7.25 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 11/20/2024 4:00:06 PM EST |
| 7.50 | 25.00 | 29.00 | 20.30 | 0.00 | 0.00% | 0 | 241 | 5.86 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:06 PM EST |
| 10.00 | 23.90 | 24.30 | 22.90 | +4.52 | +24.60% | 77 | 3,610 | 2.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 12.50 | 21.40 | 21.80 | 20.55 | +4.73 | +29.90% | 300 | 2,664 | 3.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 15.00 | 18.40 | 19.30 | 16.40 | +3.63 | +28.43% | 1 | 2,186 | 2.21 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 17.50 | 16.50 | 17.00 | 15.58 | +4.67 | +42.81% | 12 | 751 | 2.33 | 0.98 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 20.00 | 14.20 | 16.40 | 14.00 | +5.02 | +55.91% | 452 | 2,466 | 1.84 | 0.96 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 22.50 | 11.80 | 12.10 | 11.76 | +5.21 | +79.55% | 31 | 503 | 0.90 | 0.93 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 25.00 | 9.60 | 10.00 | 9.50 | +4.55 | +91.92% | 736 | 1,620 | 1.00 | 0.89 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 30.00 | 5.90 | 6.10 | 6.00 | +3.51 | +140.97% | 3,734 | 3,436 | 0.95 | 0.73 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 35.00 | 3.40 | 3.60 | 3.50 | +2.35 | +204.35% | 2,351 | 1,035 | 0.98 | 0.53 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 40.00 | 1.90 | 2.00 | 1.93 | +1.38 | +250.91% | 1,100 | 1,331 | 1.00 | 0.36 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 4:00:06 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 254 | 3.04 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 305 | 2.40 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 534 | 1.95 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 10 | 275 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 15.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 3 | 403 | 1.41 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 17.50 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 12 | 379 | 1.19 | -0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 20.00 | 0.15 | 0.25 | 0.17 | -0.14 | -45.17% | 196 | 660 | 1.17 | -0.04 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 22.50 | 0.30 | 0.35 | 0.35 | -0.35 | -50.00% | 168 | 450 | 1.07 | -0.07 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 25.00 | 0.60 | 0.65 | 0.62 | -0.81 | -56.65% | 333 | 789 | 1.03 | -0.11 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 30.00 | 1.80 | 1.95 | 1.87 | -1.93 | -50.79% | 283 | 8,635 | 0.99 | -0.27 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 35.00 | 4.20 | 4.40 | 4.31 | -4.09 | -48.69% | 194 | 17 | 1.00 | -0.47 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 40.00 | 7.60 | 7.90 | 9.30 | % | 1 | 0 | 1.02 | -0.64 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |