Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $10.85 as of 4/29/2024 12:20:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.70 | 9.60 | % | 0 | 0 | 9.37 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 4.00 | 6.10 | 8.50 | % | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 5.00 | 5.10 | 7.50 | % | 0 | 0 | 5.45 | 0.99 | 0.01 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 6.00 | 4.20 | 5.50 | % | 0 | 0 | 3.02 | 0.96 | 0.02 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 7.00 | 3.10 | 4.50 | % | 0 | 0 | 2.45 | 0.91 | 0.05 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 7.50 | 3.00 | 3.20 | % | 0 | 0 | 1.15 | 0.87 | 0.06 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 8.00 | 2.70 | 2.85 | % | 0 | 0 | 1.14 | 0.82 | 0.07 | -0.02 | 4/29/2024 12:58:55 PM EST | |||
| 8.50 | 2.35 | 2.45 | % | 0 | 0 | 1.16 | 0.77 | 0.08 | -0.02 | 4/29/2024 12:58:55 PM EST | |||
| 9.00 | 2.05 | 2.15 | % | 0 | 0 | 1.15 | 0.72 | 0.09 | -0.02 | 4/29/2024 12:58:55 PM EST | |||
| 9.50 | 1.75 | 1.85 | % | 0 | 0 | 1.16 | 0.67 | 0.10 | -0.02 | 4/29/2024 12:58:55 PM EST | |||
| 10.00 | 1.50 | 1.60 | 1.80 | % | 7 | 0 | 1.16 | 0.61 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 12:58:55 PM EST | |
| 10.50 | 1.30 | 1.40 | % | 0 | 0 | 1.15 | 0.55 | 0.11 | -0.02 | 4/29/2024 12:58:55 PM EST | |||
| 11.00 | 1.10 | 1.20 | % | 0 | 0 | 1.15 | 0.50 | 0.11 | -0.02 | 4/29/2024 12:58:55 PM EST | |||
| 11.50 | 0.95 | 1.05 | % | 0 | 0 | 1.17 | 0.45 | 0.11 | -0.02 | 4/29/2024 12:58:55 PM EST | |||
| 12.00 | 0.80 | 0.90 | 1.15 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.40 | 0.11 | -0.02 | 4/26/2024 | 4/29/2024 12:58:55 PM EST |
| 12.50 | 0.65 | 0.80 | 0.83 | -0.34 | -29.06% | 1 | 7 | 1.17 | 0.36 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 13.00 | 0.55 | 0.65 | 0.80 | 0.00 | 0.00% | 0 | 8 | 1.18 | 0.32 | 0.10 | -0.02 | 4/25/2024 | 4/29/2024 12:58:55 PM EST |
| 13.50 | 0.45 | 0.60 | 0.88 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.28 | 0.09 | -0.02 | 4/15/2024 | 4/29/2024 12:58:55 PM EST |
| 14.00 | 0.40 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 15 | 1.18 | 0.25 | 0.09 | -0.02 | 4/26/2024 | 4/29/2024 12:58:55 PM EST |
| 14.50 | 0.35 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.22 | 0.08 | -0.02 | 4/22/2024 | 4/29/2024 12:58:55 PM EST |
| 15.00 | 0.25 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.19 | 0.08 | -0.02 | 4/26/2024 | 4/29/2024 12:58:55 PM EST |
| 15.50 | 0.25 | 0.35 | % | 0 | 0 | 1.21 | 0.17 | 0.07 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 16.00 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.15 | 0.06 | -0.01 | 4/26/2024 | 4/29/2024 12:58:55 PM EST |
| 16.50 | 0.15 | 0.25 | % | 0 | 0 | 1.19 | 0.13 | 0.06 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 17.00 | 0.15 | 0.25 | % | 0 | 0 | 1.24 | 0.11 | 0.05 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 17.50 | 0.10 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.10 | 0.05 | -0.01 | 4/16/2024 | 4/29/2024 12:58:55 PM EST |
| 18.00 | 0.10 | 0.20 | % | 0 | 0 | 1.24 | 0.09 | 0.04 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 19.00 | 0.05 | 0.15 | % | 0 | 0 | 1.21 | 0.06 | 0.03 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 20.00 | 0.05 | 0.15 | % | 0 | 0 | 1.28 | 0.05 | 0.03 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 21.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.35 | 0.04 | 0.02 | 0.00 | 4/16/2024 | 4/29/2024 12:58:55 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.02 | 0.01 | 0.00 | 4/29/2024 12:58:55 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 | 0.75 | % | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | -0.01 | 0.01 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | -0.04 | 0.02 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 7.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.19 | -0.09 | 0.05 | -0.01 | 4/16/2024 | 4/29/2024 12:58:55 PM EST |
| 7.50 | 0.25 | 0.35 | % | 0 | 0 | 1.19 | -0.13 | 0.06 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 8.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 50 | 1.16 | -0.18 | 0.07 | -0.02 | 4/24/2024 | 4/29/2024 12:58:55 PM EST |
| 8.50 | 0.50 | 0.60 | 0.44 | 0.00 | 0.00% | 0 | 5 | 1.15 | -0.23 | 0.08 | -0.02 | 4/24/2024 | 4/29/2024 12:58:55 PM EST |
| 9.00 | 0.70 | 0.80 | % | 0 | 0 | 1.16 | -0.28 | 0.09 | -0.02 | 4/29/2024 12:58:55 PM EST | |||
| 9.50 | 0.90 | 1.00 | 0.85 | % | 1 | 0 | 1.17 | -0.33 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 12:58:55 PM EST | |
| 10.00 | 1.15 | 1.25 | 1.15 | % | 1 | 0 | 1.17 | -0.39 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 12:58:55 PM EST | |
| 10.50 | 1.45 | 1.55 | 0.95 | 0.00 | 0.00% | 0 | 10 | 1.15 | -0.45 | 0.11 | -0.02 | 4/16/2024 | 4/29/2024 12:58:55 PM EST |
| 11.00 | 1.75 | 1.85 | % | 0 | 0 | 1.17 | -0.50 | 0.11 | -0.02 | 4/29/2024 12:58:55 PM EST | |||
| 11.50 | 2.05 | 2.20 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.55 | 0.11 | -0.02 | 4/19/2024 | 4/29/2024 12:58:55 PM EST |
| 12.00 | 2.45 | 2.55 | % | 0 | 0 | 1.16 | -0.60 | 0.11 | -0.02 | 4/29/2024 12:58:55 PM EST | |||
| 12.50 | 2.80 | 2.95 | % | 0 | 0 | 1.19 | -0.64 | 0.10 | -0.02 | 4/29/2024 12:58:55 PM EST | |||
| 13.00 | 3.20 | 3.30 | % | 0 | 0 | 1.22 | -0.68 | 0.10 | -0.02 | 4/29/2024 12:58:55 PM EST | |||
| 13.50 | 3.60 | 3.80 | % | 0 | 0 | 1.22 | -0.72 | 0.09 | -0.02 | 4/29/2024 12:58:55 PM EST | |||
| 14.00 | 4.00 | 4.20 | % | 0 | 0 | 1.20 | -0.75 | 0.09 | -0.02 | 4/29/2024 12:58:55 PM EST | |||
| 14.50 | 4.40 | 4.60 | % | 0 | 0 | 1.17 | -0.78 | 0.08 | -0.02 | 4/29/2024 12:58:55 PM EST | |||
| 15.00 | 4.90 | 5.10 | % | 0 | 0 | 1.23 | -0.81 | 0.08 | -0.02 | 4/29/2024 12:58:55 PM EST | |||
| 15.50 | 5.30 | 5.50 | % | 0 | 0 | 1.18 | -0.83 | 0.07 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 16.00 | 5.80 | 6.00 | % | 0 | 0 | 1.22 | -0.85 | 0.06 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 16.50 | 6.30 | 6.50 | % | 0 | 0 | 1.29 | -0.87 | 0.06 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 17.00 | 6.70 | 6.90 | % | 0 | 0 | 1.18 | -0.89 | 0.05 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 17.50 | 6.40 | 8.10 | 5.60 | 0.00 | 0.00% | 0 | 4 | 2.21 | -0.90 | 0.05 | -0.01 | 4/18/2024 | 4/29/2024 12:58:55 PM EST |
| 18.00 | 6.50 | 8.60 | % | 0 | 0 | 2.27 | -0.91 | 0.04 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 19.00 | 7.20 | 9.80 | % | 0 | 0 | 2.56 | -0.94 | 0.03 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 20.00 | 9.50 | 11.30 | % | 0 | 0 | 3.10 | -0.95 | 0.03 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 21.00 | 10.60 | 12.20 | % | 0 | 0 | 3.11 | -0.96 | 0.02 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 22.50 | 12.00 | 13.70 | % | 0 | 0 | 3.25 | -0.98 | 0.01 | 0.00 | 4/29/2024 12:58:55 PM EST |