Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $10.85 as of 4/26/2024 8:50:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 9.20 | 12.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 1.00 | 8.70 | 12.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 1.50 | 8.20 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 2.00 | 7.20 | 10.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 2.50 | 7.90 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 3.00 | 6.40 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 3.50 | 6.00 | 9.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 4.00 | 5.40 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 4.50 | 5.00 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 5.00 | 4.60 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 5.50 | 4.00 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 6.00 | 3.40 | 7.00 | % | 0 | 0 | 9.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 6.50 | 3.00 | 6.30 | % | 0 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 7.00 | 2.40 | 6.00 | % | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 7.50 | 2.15 | 5.50 | % | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 8.00 | 1.70 | 5.00 | % | 0 | 0 | 6.83 | 1.00 | 0.01 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 8.50 | 1.00 | 4.50 | % | 0 | 0 | 6.21 | 0.99 | 0.03 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 9.00 | 1.80 | 2.30 | % | 0 | 0 | 1.23 | 0.94 | 0.09 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 9.50 | 1.35 | 1.50 | % | 0 | 0 | 0.82 | 0.88 | 0.16 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 10.00 | 0.95 | 1.05 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.78 | 0.24 | -0.03 | 4/15/2024 | 4/26/2024 3:59:51 PM EST |
| 10.50 | 0.60 | 0.70 | 0.90 | +0.31 | +52.55% | 1 | 8 | 0.82 | 0.64 | 0.32 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 11.00 | 0.35 | 0.45 | 0.45 | +0.04 | +9.76% | 22 | 82 | 0.83 | 0.47 | 0.34 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 11.50 | 0.20 | 0.25 | 0.30 | +0.04 | +15.39% | 445 | 84 | 0.78 | 0.32 | 0.30 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | +0.02 | +15.39% | 88 | 74 | 0.86 | 0.20 | 0.23 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 12.50 | 0.05 | 0.10 | 0.10 | -0.05 | -33.34% | 9 | 232 | 0.84 | 0.13 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 13.00 | 0.00 | 0.10 | 0.11 | -0.09 | -45.00% | 10 | 90 | 1.09 | 0.07 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 13.50 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 7 | 1.78 | 0.03 | 0.05 | -0.01 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 14.00 | 0.00 | 0.10 | 0.15 | +0.10 | +200.00% | 50 | 54 | 1.39 | 0.01 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 14.50 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 15 | 2.22 | 0.00 | 0.01 | 0.00 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 15.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 13 | 4.53 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.07 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 33 | 3.78 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:51 PM EST |
| 17.50 | 0.00 | 0.35 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 1 | 4.03 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:51 PM EST |
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 25 | 4.26 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:51 PM EST |
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 4.67 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:51 PM EST |
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 23.00 | 0.00 | 1.50 | % | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 23.50 | 0.00 | 1.50 | % | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 4 | 5.19 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 1.50 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 2.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 8.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 4.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.58 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 8.50 | 0.00 | 1.80 | % | 0 | 0 | 5.42 | -0.01 | 0.03 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 7 | 10 | 0.97 | -0.06 | 0.09 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 9.50 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 2 | 205 | 0.90 | -0.12 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 10.00 | 0.10 | 0.20 | 0.16 | -0.11 | -40.75% | 6 | 39 | 0.79 | -0.22 | 0.24 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 10.50 | 0.30 | 0.35 | 0.30 | -0.17 | -36.17% | 1 | 106 | 0.81 | -0.36 | 0.32 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 11.00 | 0.55 | 0.60 | 0.58 | -0.16 | -21.63% | 24 | 139 | 0.82 | -0.53 | 0.34 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 11.50 | 0.85 | 0.95 | 0.80 | -0.15 | -15.79% | 15 | 28 | 0.82 | -0.68 | 0.30 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 12.00 | 1.25 | 1.35 | 1.23 | -0.25 | -16.90% | 13 | 119 | 0.78 | -0.80 | 0.23 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 12.50 | 1.65 | 1.80 | 1.73 | % | 2 | 0 | 0.71 | -0.87 | 0.16 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST | |
| 13.00 | 0.90 | 2.45 | 1.80 | 0.00 | 0.00% | 0 | 9 | 1.97 | -0.93 | 0.10 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 13.50 | 1.85 | 4.00 | % | 0 | 0 | 3.68 | -0.97 | 0.05 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 14.00 | 1.90 | 4.70 | 2.40 | 0.00 | 0.00% | 0 | 5 | 4.23 | -0.99 | 0.03 | 0.00 | 4/11/2024 | 4/26/2024 3:59:51 PM EST |
| 14.50 | 2.15 | 5.50 | % | 0 | 0 | 4.92 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 15.00 | 3.00 | 6.10 | 3.00 | 0.00 | 0.00% | 0 | 1 | 5.27 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:51 PM EST |
| 15.50 | 3.10 | 6.50 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 16.00 | 3.50 | 7.00 | % | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 16.50 | 4.00 | 7.50 | % | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 17.00 | 4.60 | 7.20 | 3.55 | 0.00 | 0.00% | 0 | 1 | 3.95 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:51 PM EST |
| 17.50 | 5.00 | 8.40 | % | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 18.00 | 5.50 | 8.60 | % | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 18.50 | 6.10 | 9.60 | % | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 19.00 | 6.50 | 9.70 | % | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 19.50 | 7.10 | 10.60 | % | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 20.00 | 8.00 | 11.10 | % | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 20.50 | 8.00 | 11.50 | % | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 21.00 | 9.00 | 12.10 | % | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 21.50 | 9.10 | 12.60 | % | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 22.00 | 10.00 | 13.10 | % | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 22.50 | 10.10 | 13.60 | % | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 23.00 | 11.80 | 14.10 | % | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 23.50 | 11.10 | 14.60 | % | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 24.00 | 12.00 | 15.10 | % | 0 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 25.00 | 13.00 | 16.10 | % | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 30.00 | 18.00 | 21.10 | % | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |