Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $11.95 as of 5/7/2024 11:00:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 10.10 | 13.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 9:58:48 AM EST | |||
| 1.00 | 9.60 | 12.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 9:58:48 AM EST | |||
| 1.50 | 9.10 | 12.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 9:58:48 AM EST | |||
| 2.00 | 9.60 | 11.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 9:58:48 AM EST | |||
| 2.50 | 9.10 | 11.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 9:58:48 AM EST | |||
| 3.00 | 8.50 | 10.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 9:58:48 AM EST | |||
| 3.50 | 8.00 | 10.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 9:58:48 AM EST | |||
| 4.00 | 7.50 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 9:58:48 AM EST | |||
| 4.50 | 7.10 | 9.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 9:58:48 AM EST | |||
| 5.00 | 6.60 | 8.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 9:58:48 AM EST | |||
| 5.50 | 6.10 | 8.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 9:58:48 AM EST | |||
| 6.00 | 5.60 | 7.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/7/2024 9:58:48 AM EST | |||
| 6.50 | 5.10 | 7.30 | % | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 5/7/2024 9:58:48 AM EST | |||
| 7.00 | 4.60 | 6.70 | % | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.02 | 5/7/2024 9:58:48 AM EST | |||
| 7.50 | 4.10 | 5.00 | % | 0 | 0 | 6.61 | 0.97 | 0.02 | -0.04 | 5/7/2024 9:58:48 AM EST | |||
| 8.00 | 3.70 | 4.00 | % | 0 | 0 | 8.03 | 0.95 | 0.04 | -0.05 | 5/7/2024 9:58:48 AM EST | |||
| 8.50 | 3.30 | 3.60 | 2.00 | 0.00 | 0.00% | 0 | 10 | 5.70 | 0.92 | 0.05 | -0.08 | 5/2/2024 | 5/7/2024 9:58:48 AM EST |
| 9.00 | 2.85 | 3.00 | 3.27 | 0.00 | 0.00% | 0 | 6 | 2.76 | 0.88 | 0.07 | -0.10 | 5/6/2024 | 5/7/2024 9:58:48 AM EST |
| 9.50 | 2.45 | 2.60 | 2.20 | 0.00 | 0.00% | 0 | 7 | 2.76 | 0.83 | 0.09 | -0.12 | 5/6/2024 | 5/7/2024 9:58:48 AM EST |
| 10.00 | 2.10 | 2.25 | 2.35 | 0.00 | 0.00% | 0 | 57 | 2.67 | 0.78 | 0.10 | -0.14 | 5/6/2024 | 5/7/2024 9:58:48 AM EST |
| 10.50 | 1.80 | 1.90 | 2.05 | +0.18 | +9.63% | 1 | 1,036 | 2.74 | 0.72 | 0.11 | -0.16 | 5/7/2024 | 5/7/2024 9:58:48 AM EST |
| 11.00 | 1.50 | 1.60 | 1.60 | -0.05 | -3.03% | 12 | 163 | 2.75 | 0.66 | 0.12 | -0.18 | 5/7/2024 | 5/7/2024 9:58:48 AM EST |
| 11.50 | 1.25 | 1.35 | 1.25 | -0.15 | -10.72% | 14 | 200 | 2.71 | 0.59 | 0.13 | -0.18 | 5/7/2024 | 5/7/2024 9:58:48 AM EST |
| 12.00 | 1.00 | 1.15 | 1.10 | -0.10 | -8.34% | 88 | 1,497 | 2.78 | 0.53 | 0.13 | -0.19 | 5/7/2024 | 5/7/2024 9:58:48 AM EST |
| 12.50 | 0.85 | 0.95 | 0.85 | -0.10 | -10.53% | 52 | 629 | 2.77 | 0.46 | 0.13 | -0.19 | 5/7/2024 | 5/7/2024 9:58:48 AM EST |
| 13.00 | 0.65 | 0.80 | 0.75 | 0.00 | 0.00% | 17 | 273 | 2.76 | 0.40 | 0.13 | -0.18 | 5/7/2024 | 5/7/2024 9:58:48 AM EST |
| 13.50 | 0.55 | 0.65 | 0.60 | +0.02 | +3.45% | 2 | 66 | 2.73 | 0.35 | 0.12 | -0.17 | 5/7/2024 | 5/7/2024 9:58:48 AM EST |
| 14.00 | 0.40 | 0.50 | 0.47 | -0.02 | -4.09% | 83 | 162 | 2.71 | 0.30 | 0.11 | -0.16 | 5/7/2024 | 5/7/2024 9:58:48 AM EST |
| 14.50 | 0.35 | 0.45 | 0.45 | +0.05 | +12.50% | 58 | 34 | 2.71 | 0.25 | 0.10 | -0.14 | 5/7/2024 | 5/7/2024 9:58:48 AM EST |
| 15.00 | 0.25 | 0.35 | 0.35 | -0.01 | -2.78% | 31 | 355 | 2.72 | 0.21 | 0.09 | -0.13 | 5/7/2024 | 5/7/2024 9:58:48 AM EST |
| 15.50 | 0.20 | 0.30 | 0.35 | +0.09 | +34.62% | 1 | 30 | 2.69 | 0.17 | 0.08 | -0.12 | 5/7/2024 | 5/7/2024 9:58:48 AM EST |
| 16.00 | 0.15 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 52 | 2.69 | 0.14 | 0.07 | -0.10 | 5/6/2024 | 5/7/2024 9:58:48 AM EST |
| 16.50 | 0.10 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 9 | 2.65 | 0.12 | 0.06 | -0.09 | 5/6/2024 | 5/7/2024 9:58:48 AM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 97 | 2.82 | 0.10 | 0.05 | -0.08 | 5/6/2024 | 5/7/2024 9:58:48 AM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.68 | 0.08 | 0.05 | -0.06 | 5/6/2024 | 5/7/2024 9:58:48 AM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 38 | 2.83 | 0.06 | 0.04 | -0.05 | 4/29/2024 | 5/7/2024 9:58:48 AM EST |
| 18.50 | 0.05 | 0.15 | % | 0 | 0 | 2.96 | 0.05 | 0.03 | -0.05 | 5/7/2024 9:58:48 AM EST | |||
| 19.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 19 | 3.09 | 0.04 | 0.03 | -0.04 | 5/6/2024 | 5/7/2024 9:58:48 AM EST |
| 19.50 | 0.05 | 0.15 | % | 0 | 0 | 3.22 | 0.03 | 0.02 | -0.03 | 5/7/2024 9:58:48 AM EST | |||
| 20.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 9 | 3.51 | 0.03 | 0.02 | -0.03 | 4/17/2024 | 5/7/2024 9:58:48 AM EST |
| 20.50 | 0.05 | 1.55 | % | 0 | 0 | 5.81 | 0.02 | 0.02 | -0.02 | 5/7/2024 9:58:48 AM EST | |||
| 21.00 | 0.05 | 0.20 | 0.36 | 0.00 | 0.00% | 0 | 3 | 3.74 | 0.02 | 0.01 | -0.02 | 4/2/2024 | 5/7/2024 9:58:48 AM EST |
| 21.50 | 0.05 | 1.80 | % | 0 | 0 | 6.31 | 0.01 | 0.01 | -0.01 | 5/7/2024 9:58:48 AM EST | |||
| 22.00 | 0.05 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 5 | 6.49 | 0.01 | 0.01 | -0.01 | 4/19/2024 | 5/7/2024 9:58:48 AM EST |
| 22.50 | 0.05 | 0.75 | % | 0 | 0 | 6.62 | 0.01 | 0.01 | -0.01 | 5/7/2024 9:58:48 AM EST | |||
| 23.00 | 0.05 | 0.75 | % | 0 | 0 | 6.74 | 0.01 | 0.01 | -0.01 | 5/7/2024 9:58:48 AM EST | |||
| 23.50 | 0.05 | 2.10 | % | 0 | 0 | 0.00 | 0.01 | 0.00 | -0.01 | 5/7/2024 9:58:48 AM EST | |||
| 24.00 | 0.05 | 0.20 | 0.05 | -0.07 | -58.34% | 12 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 9:58:48 AM EST |
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:48 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 1.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:48 AM EST | |||
| 1.00 | 0.00 | 1.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:48 AM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:48 AM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:48 AM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:48 AM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:48 AM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:48 AM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:48 AM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:48 AM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:48 AM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:48 AM EST | |||
| 6.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 22 | 4.04 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/7/2024 9:58:48 AM EST |
| 6.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 26 | 7.84 | -0.01 | 0.01 | -0.01 | 5/2/2024 | 5/7/2024 9:58:48 AM EST |
| 7.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 51 | 4.12 | -0.02 | 0.01 | -0.02 | 5/6/2024 | 5/7/2024 9:58:48 AM EST |
| 7.50 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 4 | 18 | 3.59 | -0.03 | 0.02 | -0.04 | 5/7/2024 | 5/7/2024 9:58:48 AM EST |
| 8.00 | 0.05 | 0.15 | 0.07 | -0.03 | -30.00% | 65 | 22 | 2.91 | -0.05 | 0.04 | -0.05 | 5/7/2024 | 5/7/2024 9:58:48 AM EST |
| 8.50 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 152 | 2.87 | -0.08 | 0.05 | -0.08 | 5/6/2024 | 5/7/2024 9:58:48 AM EST |
| 9.00 | 0.20 | 0.25 | 0.21 | +0.01 | +5.00% | 41 | 64 | 2.73 | -0.12 | 0.07 | -0.10 | 5/7/2024 | 5/7/2024 9:58:48 AM EST |
| 9.50 | 0.30 | 0.35 | 0.30 | +0.04 | +15.39% | 3 | 206 | 2.72 | -0.17 | 0.09 | -0.12 | 5/7/2024 | 5/7/2024 9:58:48 AM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | +0.03 | +7.15% | 4 | 322 | 2.62 | -0.22 | 0.10 | -0.14 | 5/7/2024 | 5/7/2024 9:58:48 AM EST |
| 10.50 | 0.60 | 0.70 | 0.60 | 0.00 | 0.00% | 1 | 100 | 2.71 | -0.28 | 0.11 | -0.16 | 5/7/2024 | 5/7/2024 9:58:48 AM EST |
| 11.00 | 0.80 | 0.90 | 0.75 | +0.05 | +7.15% | 1 | 136 | 2.71 | -0.34 | 0.12 | -0.18 | 5/7/2024 | 5/7/2024 9:58:48 AM EST |
| 11.50 | 1.05 | 1.15 | 1.15 | +0.15 | +15.00% | 38 | 93 | 2.74 | -0.41 | 0.13 | -0.18 | 5/7/2024 | 5/7/2024 9:58:48 AM EST |
| 12.00 | 1.35 | 1.45 | 1.20 | -0.09 | -6.98% | 16 | 84 | 2.69 | -0.47 | 0.13 | -0.19 | 5/7/2024 | 5/7/2024 9:58:48 AM EST |
| 12.50 | 1.65 | 1.75 | 1.55 | 0.00 | 0.00% | 0 | 51 | 2.68 | -0.54 | 0.13 | -0.19 | 5/6/2024 | 5/7/2024 9:58:48 AM EST |
| 13.00 | 1.95 | 2.10 | 2.02 | +0.02 | +1.00% | 5 | 270 | 2.66 | -0.60 | 0.13 | -0.18 | 5/7/2024 | 5/7/2024 9:58:48 AM EST |
| 13.50 | 2.35 | 2.45 | % | 0 | 0 | 2.64 | -0.65 | 0.12 | -0.17 | 5/7/2024 9:58:48 AM EST | |||
| 14.00 | 2.70 | 2.85 | 4.00 | 0.00 | 0.00% | 0 | 50 | 2.09 | -0.70 | 0.11 | -0.16 | 5/2/2024 | 5/7/2024 9:58:48 AM EST |
| 14.50 | 3.10 | 3.30 | 3.57 | 0.00 | 0.00% | 0 | 1 | 2.66 | -0.75 | 0.10 | -0.14 | 4/24/2024 | 5/7/2024 9:58:48 AM EST |
| 15.00 | 3.50 | 3.70 | 3.40 | 0.00 | 0.00% | 0 | 2 | 2.51 | -0.79 | 0.09 | -0.13 | 5/6/2024 | 5/7/2024 9:58:48 AM EST |
| 15.50 | 3.90 | 4.10 | % | 0 | 0 | 2.51 | -0.83 | 0.08 | -0.12 | 5/7/2024 9:58:48 AM EST | |||
| 16.00 | 4.40 | 4.60 | 3.45 | 0.00 | 0.00% | 0 | 1 | 2.70 | -0.86 | 0.07 | -0.10 | 4/3/2024 | 5/7/2024 9:58:48 AM EST |
| 16.50 | 4.90 | 5.10 | % | 0 | 0 | 1.54 | -0.88 | 0.06 | -0.09 | 5/7/2024 9:58:48 AM EST | |||
| 17.00 | 5.30 | 5.50 | % | 0 | 0 | 5.28 | -0.90 | 0.05 | -0.08 | 5/7/2024 9:58:48 AM EST | |||
| 17.50 | 5.80 | 6.70 | % | 0 | 0 | 6.24 | -0.92 | 0.05 | -0.06 | 5/7/2024 9:58:48 AM EST | |||
| 18.00 | 6.30 | 8.00 | % | 0 | 0 | 7.16 | -0.94 | 0.04 | -0.05 | 5/7/2024 9:58:48 AM EST | |||
| 18.50 | 6.70 | 7.10 | % | 0 | 0 | 8.06 | -0.95 | 0.03 | -0.05 | 5/7/2024 9:58:48 AM EST | |||
| 19.00 | 7.30 | 8.00 | 9.10 | 0.00 | 0.00% | 0 | 1 | 7.54 | -0.96 | 0.03 | -0.04 | 4/30/2024 | 5/7/2024 9:58:48 AM EST |
| 19.50 | 7.80 | 8.00 | % | 0 | 0 | 7.72 | -0.97 | 0.02 | -0.03 | 5/7/2024 9:58:48 AM EST | |||
| 20.00 | 8.20 | 9.20 | % | 0 | 0 | 7.88 | -0.97 | 0.02 | -0.03 | 5/7/2024 9:58:48 AM EST | |||
| 20.50 | 8.70 | 10.60 | % | 0 | 0 | 8.99 | -0.98 | 0.02 | -0.02 | 5/7/2024 9:58:48 AM EST | |||
| 21.00 | 9.20 | 10.30 | % | 0 | 0 | 7.72 | -0.98 | 0.01 | -0.02 | 5/7/2024 9:58:48 AM EST | |||
| 21.50 | 9.70 | 10.80 | % | 0 | 0 | 8.11 | -0.99 | 0.01 | -0.01 | 5/7/2024 9:58:48 AM EST | |||
| 22.00 | 10.20 | 12.20 | % | 0 | 0 | 9.70 | -0.99 | 0.01 | -0.01 | 5/7/2024 9:58:48 AM EST | |||
| 22.50 | 10.70 | 12.00 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 5/7/2024 9:58:48 AM EST | |||
| 23.00 | 11.20 | 12.20 | % | 0 | 0 | 9.98 | -0.99 | 0.01 | -0.01 | 5/7/2024 9:58:48 AM EST | |||
| 23.50 | 11.70 | 13.40 | % | 0 | 0 | 9.40 | -0.99 | 0.00 | -0.01 | 5/7/2024 9:58:48 AM EST | |||
| 24.00 | 12.20 | 13.80 | % | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 5/7/2024 9:58:48 AM EST | |||
| 25.00 | 13.20 | 14.30 | % | 0 | 0 | 9.29 | -1.00 | 0.00 | 0.00 | 5/7/2024 9:58:48 AM EST |