Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $16.38 as of 3/31/2025 3:00:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 4.90 | 6.10 | 5.59 | % | 7 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 10.50 | 4.60 | 5.00 | 5.17 | % | 2 | 0 | 4.17 | 0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 11.00 | 4.10 | 4.70 | % | 0 | 0 | 0.00 | 0.99 | 0.02 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 11.50 | 3.60 | 4.30 | % | 0 | 0 | 0.00 | 0.97 | 0.03 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 12.00 | 3.00 | 3.90 | % | 0 | 0 | 2.63 | 0.95 | 0.04 | -0.04 | 3/31/2025 3:59:57 PM EST | |||
| 12.50 | 2.90 | 3.10 | 2.90 | % | 100 | 0 | 1.52 | 0.92 | 0.06 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 13.00 | 2.45 | 2.60 | 2.50 | % | 100 | 0 | 1.41 | 0.88 | 0.09 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 13.50 | 2.05 | 2.20 | 2.00 | -3.00 | -60.00% | 50 | 1 | 1.46 | 0.82 | 0.11 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 14.00 | 1.70 | 1.80 | 1.75 | -0.59 | -25.22% | 1 | 29 | 1.45 | 0.76 | 0.14 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 14.50 | 1.35 | 1.45 | 1.50 | % | 1 | 0 | 1.42 | 0.68 | 0.16 | -0.11 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 15.00 | 1.05 | 1.15 | 1.05 | % | 20 | 0 | 1.41 | 0.60 | 0.17 | -0.12 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 15.50 | 0.80 | 0.90 | 0.84 | -0.51 | -37.78% | 40 | 5 | 1.40 | 0.51 | 0.17 | -0.12 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 16.00 | 0.50 | 0.70 | 0.65 | % | 143 | 0 | 1.41 | 0.43 | 0.17 | -0.12 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 16.50 | 0.30 | 0.55 | 0.45 | -0.45 | -50.00% | 12 | 19 | 1.43 | 0.35 | 0.16 | -0.11 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 17.00 | 0.30 | 0.40 | 0.40 | -0.35 | -46.67% | 100 | 11 | 1.39 | 0.28 | 0.14 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 17.50 | 0.20 | 0.30 | 0.25 | -0.30 | -54.55% | 22 | 68 | 1.39 | 0.22 | 0.13 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 18.00 | 0.15 | 0.25 | 0.15 | -0.25 | -62.50% | 101 | 23 | 1.45 | 0.17 | 0.11 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 18.50 | 0.10 | 0.20 | 0.10 | -0.17 | -62.97% | 21 | 312 | 1.47 | 0.13 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 19.00 | 0.05 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 22 | 1.43 | 0.10 | 0.07 | -0.05 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 19.50 | 0.05 | 0.10 | 0.81 | 0.00 | 0.00% | 0 | 10 | 1.48 | 0.07 | 0.06 | -0.04 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.06 | -0.09 | -60.00% | 3 | 72 | 1.73 | 0.05 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 20.50 | 0.00 | 0.10 | 1.45 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.04 | 0.03 | -0.02 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.05 | 0.08 | -0.02 | -20.00% | 1 | 78 | 1.71 | 0.03 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 21.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 46 | 1.81 | 0.02 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 5 | 2.99 | 0.01 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.05 | 0.10 | +0.02 | +25.00% | 1 | 129 | 2.00 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 25 | 2.59 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 23.50 | 0.00 | 0.35 | 0.80 | 0.00 | 0.00% | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 32 | 2.79 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 24.50 | 0.00 | 0.60 | 0.04 | 0.00 | 0.00% | 0 | 4 | 3.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 167 | 2.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 25.50 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 2 | 4.38 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.60 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 26.50 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 2 | 4.58 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.60 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 7 | 3.69 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 28.50 | 0.00 | 0.60 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 21 | 3.84 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 29.50 | 0.00 | 0.60 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 18 | 3.99 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 30.50 | 0.00 | 0.60 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 12 | 3.24 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 10.50 | 0.00 | 0.10 | % | 0 | 0 | 2.45 | -0.01 | 0.01 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 2.21 | -0.01 | 0.02 | -0.01 | 3/31/2025 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.15 | % | 0 | 0 | 2.18 | -0.03 | 0.03 | -0.03 | 3/31/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.06 | % | 1 | 0 | 2.41 | -0.05 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 12.50 | 0.05 | 0.15 | % | 0 | 0 | 1.50 | -0.08 | 0.06 | -0.06 | 3/31/2025 3:59:57 PM EST | |||
| 13.00 | 0.15 | 0.20 | 0.17 | % | 101 | 0 | 1.54 | -0.12 | 0.09 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 13.50 | 0.20 | 0.30 | 0.25 | % | 9 | 0 | 1.48 | -0.18 | 0.11 | -0.09 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 14.00 | 0.35 | 0.45 | 0.38 | +0.11 | +40.75% | 3 | 366 | 1.53 | -0.24 | 0.14 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 14.50 | 0.50 | 0.60 | 0.57 | +0.52 | +1,040.00% | 2 | 2 | 1.49 | -0.32 | 0.16 | -0.11 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 15.00 | 0.70 | 0.80 | 0.75 | +0.20 | +36.37% | 26 | 28 | 1.47 | -0.40 | 0.17 | -0.12 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 15.50 | 0.95 | 1.05 | 0.95 | % | 31 | 0 | 1.47 | -0.49 | 0.17 | -0.12 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 16.00 | 1.25 | 1.35 | 1.35 | +0.40 | +42.11% | 39 | 32 | 1.47 | -0.57 | 0.17 | -0.12 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 16.50 | 1.60 | 1.70 | 1.10 | 0.00 | 0.00% | 0 | 16 | 1.50 | -0.65 | 0.16 | -0.11 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 17.00 | 1.95 | 2.05 | 1.96 | +0.61 | +45.19% | 1 | 6 | 1.47 | -0.72 | 0.14 | -0.10 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 17.50 | 2.35 | 2.50 | 1.80 | 0.00 | 0.00% | 0 | 6 | 1.51 | -0.78 | 0.13 | -0.09 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 18.00 | 2.70 | 2.90 | 2.89 | +1.09 | +60.56% | 7 | 40 | 1.41 | -0.83 | 0.11 | -0.07 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 18.50 | 3.20 | 3.40 | 3.32 | +0.60 | +22.06% | 10 | 28 | 1.71 | -0.87 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 19.00 | 3.60 | 3.90 | % | 0 | 0 | 1.87 | -0.90 | 0.07 | -0.05 | 3/31/2025 3:59:57 PM EST | |||
| 19.50 | 4.10 | 4.70 | 1.30 | 0.00 | 0.00% | 0 | 16 | 2.27 | -0.93 | 0.06 | -0.04 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 20.00 | 4.60 | 5.10 | 4.60 | +0.60 | +15.00% | 3 | 28 | 2.15 | -0.95 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 20.50 | 4.90 | 5.50 | 1.90 | 0.00 | 0.00% | 0 | 6 | 2.29 | -0.96 | 0.03 | -0.02 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 21.00 | 5.60 | 6.00 | 2.25 | 0.00 | 0.00% | 0 | 17 | 2.07 | -0.97 | 0.02 | -0.02 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 21.50 | 5.70 | 6.90 | 1.80 | 0.00 | 0.00% | 0 | 9 | 3.72 | -0.98 | 0.02 | -0.01 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 22.00 | 6.30 | 7.50 | 3.00 | 0.00 | 0.00% | 0 | 10 | 2.66 | -0.99 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 22.50 | 7.10 | 7.30 | 7.19 | +4.58 | +175.48% | 10 | 37 | 2.40 | -0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 23.00 | 7.40 | 8.40 | % | 0 | 0 | 4.12 | -1.00 | 0.01 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 23.50 | 7.90 | 8.90 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 24.00 | 8.50 | 9.50 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 24.50 | 8.80 | 10.00 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 25.00 | 9.60 | 9.80 | 4.60 | 0.00 | 0.00% | 0 | 50 | 2.88 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 25.50 | 9.80 | 10.90 | % | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 26.00 | 10.10 | 11.50 | 10.44 | % | 2 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 26.50 | 10.80 | 12.10 | 10.84 | % | 2 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST | |
| 27.00 | 11.30 | 12.40 | % | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 27.50 | 11.90 | 13.00 | % | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 28.00 | 12.20 | 13.40 | % | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 28.50 | 12.50 | 14.00 | % | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 29.00 | 13.20 | 14.50 | 12.97 | 0.00 | 0.00% | 0 | 1 | 5.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 29.50 | 13.70 | 14.90 | 13.38 | 0.00 | 0.00% | 0 | 1 | 5.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 30.00 | 13.80 | 15.60 | % | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 30.50 | 14.90 | 16.10 | % | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 31.00 | 15.30 | 16.50 | % | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |