Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $124.82 as of 8/24/2026 10:10:48 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 44.00 | 46.80 | 45.40 | 47.77 | % | 0.70 | 2 | 0 | 1.07 | 0.94 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 70.00 | 39.60 | 42.10 | 40.85 | % | 0.58 | 0 | 0 | 1.04 | 0.91 | 0.00 | -0.07 | 8/24/2026 3:59:57 PM EST | |||
| 75.00 | 35.80 | 38.50 | 37.15 | % | 0.50 | 0 | 0 | 1.06 | 0.88 | 0.00 | -0.09 | 8/24/2026 3:59:57 PM EST | |||
| 80.00 | 32.10 | 34.80 | 33.45 | 34.92 | -13.98 | -28.59% | 0.42 | 1 | 3 | 1.06 | 0.84 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 85.00 | 28.50 | 31.30 | 29.90 | % | 0.35 | 0 | 0 | 1.06 | 0.80 | 0.01 | -0.12 | 8/24/2026 3:59:57 PM EST | |||
| 90.00 | 25.30 | 27.50 | 26.40 | 42.08 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.02 | 0.76 | 0.01 | -0.13 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 95.00 | 22.50 | 24.00 | 23.25 | 23.25 | -13.05 | -35.95% | 0.24 | 38 | 2 | 1.01 | 0.71 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 100.00 | 20.00 | 21.50 | 20.75 | 21.00 | -12.38 | -37.09% | 0.21 | 48 | 27 | 1.02 | 0.66 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 105.00 | 17.70 | 19.10 | 18.40 | 19.00 | -11.00 | -36.67% | 0.18 | 70 | 2 | 1.02 | 0.61 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 110.00 | 15.50 | 16.10 | 15.80 | 16.50 | -10.95 | -39.90% | 0.14 | 153 | 2 | 0.99 | 0.57 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 115.00 | 13.60 | 14.10 | 13.85 | 14.77 | % | 0.12 | 55 | 0 | 0.99 | 0.52 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 120.00 | 12.10 | 12.70 | 12.40 | 12.60 | -9.53 | -43.07% | 0.10 | 85 | 34 | 1.01 | 0.48 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 125.00 | 10.50 | 11.20 | 10.85 | 10.90 | -8.99 | -45.20% | 0.09 | 53 | 102 | 1.01 | 0.44 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 130.00 | 9.20 | 9.90 | 9.55 | 9.90 | -8.35 | -45.76% | 0.07 | 55 | 33 | 1.01 | 0.40 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 135.00 | 8.00 | 9.20 | 8.60 | 9.30 | -7.70 | -45.30% | 0.06 | 26 | 9 | 1.03 | 0.36 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 140.00 | 7.30 | 8.10 | 7.70 | 8.00 | -6.99 | -46.64% | 0.06 | 89 | 21 | 1.04 | 0.33 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 145.00 | 6.30 | 7.30 | 6.80 | 6.63 | -6.97 | -51.25% | 0.05 | 28 | 3 | 1.05 | 0.30 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 150.00 | 5.50 | 6.50 | 6.00 | 6.60 | -5.50 | -45.46% | 0.04 | 33 | 25 | 1.05 | 0.27 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 155.00 | 5.00 | 5.60 | 5.30 | 5.33 | -5.52 | -50.88% | 0.03 | 22 | 26 | 1.05 | 0.25 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 160.00 | 4.50 | 5.00 | 4.75 | 4.78 | -5.02 | -51.23% | 0.03 | 38 | 22 | 1.06 | 0.23 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 165.00 | 3.70 | 4.70 | 4.20 | 4.43 | % | 0.03 | 9 | 0 | 1.06 | 0.20 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 170.00 | 3.30 | 4.20 | 3.75 | 4.04 | -5.86 | -59.20% | 0.02 | 21 | 1 | 1.06 | 0.19 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 175.00 | 2.95 | 4.20 | 3.58 | 3.70 | -4.00 | -51.95% | 0.02 | 39 | 12 | 1.09 | 0.17 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 180.00 | 2.60 | 3.40 | 3.00 | 3.31 | -3.58 | -51.96% | 0.02 | 15 | 10 | 1.07 | 0.15 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 185.00 | 2.30 | 3.10 | 2.70 | 3.00 | -3.20 | -51.62% | 0.01 | 5 | 3 | 1.08 | 0.14 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 190.00 | 2.25 | 2.65 | 2.45 | 2.70 | -1.30 | -32.50% | 0.01 | 104 | 40 | 1.09 | 0.13 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.80 | 1.70 | 1.25 | 1.38 | % | 0.02 | 74 | 0 | 0.99 | -0.06 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 70.00 | 1.55 | 2.40 | 1.98 | 2.09 | % | 0.03 | 78 | 0 | 1.00 | -0.09 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 75.00 | 2.80 | 3.30 | 3.05 | 3.00 | % | 0.04 | 85 | 0 | 1.01 | -0.12 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 80.00 | 3.90 | 4.80 | 4.35 | 4.30 | +1.50 | +53.58% | 0.05 | 155 | 59 | 1.00 | -0.16 | 0.01 | -0.11 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 85.00 | 5.50 | 6.20 | 5.85 | 5.80 | +1.72 | +42.16% | 0.07 | 683 | 18 | 1.01 | -0.20 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 90.00 | 7.00 | 7.90 | 7.45 | 7.50 | +2.40 | +47.06% | 0.08 | 85 | 16 | 1.01 | -0.24 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 95.00 | 9.00 | 10.10 | 9.55 | 9.10 | +2.64 | +40.87% | 0.10 | 66 | 13 | 1.01 | -0.29 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 100.00 | 11.20 | 12.40 | 11.80 | 11.48 | +3.32 | +40.69% | 0.12 | 149 | 19 | 1.01 | -0.34 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 105.00 | 13.70 | 14.90 | 14.30 | 13.60 | +3.38 | +33.08% | 0.14 | 134 | 30 | 1.01 | -0.39 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 110.00 | 16.50 | 17.70 | 17.10 | 16.50 | +4.40 | +36.37% | 0.16 | 137 | 9 | 1.01 | -0.43 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 115.00 | 19.50 | 20.80 | 20.15 | 19.85 | +5.35 | +36.90% | 0.18 | 47 | 35 | 1.01 | -0.48 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 120.00 | 22.80 | 24.20 | 23.50 | 22.61 | +5.27 | +30.40% | 0.20 | 17 | 56 | 1.01 | -0.52 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 125.00 | 26.00 | 27.70 | 26.85 | 26.00 | +5.94 | +29.62% | 0.21 | 13 | 44 | 1.01 | -0.56 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 130.00 | 29.50 | 31.40 | 30.45 | 29.21 | +6.31 | +27.56% | 0.23 | 4 | 31 | 1.01 | -0.60 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 135.00 | 33.80 | 35.30 | 34.55 | 33.50 | +7.90 | +30.86% | 0.26 | 1 | 7 | 1.03 | -0.64 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 140.00 | 37.40 | 39.30 | 38.35 | 37.16 | +8.74 | +30.76% | 0.27 | 9 | 3 | 1.02 | -0.67 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 145.00 | 40.90 | 43.60 | 42.25 | % | 0.29 | 0 | 0 | 1.01 | -0.70 | 0.01 | -0.15 | 8/24/2026 3:59:57 PM EST | |||
| 150.00 | 45.80 | 48.10 | 46.95 | 46.50 | +8.73 | +23.12% | 0.31 | 5 | 12 | 1.05 | -0.73 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 155.00 | 49.40 | 52.30 | 50.85 | 39.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.02 | -0.75 | 0.01 | -0.13 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 160.00 | 54.00 | 56.60 | 55.30 | 53.91 | % | 0.35 | 4 | 0 | 1.01 | -0.77 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 165.00 | 58.30 | 61.20 | 59.75 | 58.32 | % | 0.36 | 44 | 0 | 1.02 | -0.80 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 170.00 | 62.90 | 65.80 | 64.35 | % | 0.38 | 0 | 0 | 1.02 | -0.81 | 0.01 | -0.11 | 8/24/2026 3:59:57 PM EST | |||
| 175.00 | 67.50 | 70.40 | 68.95 | % | 0.39 | 0 | 0 | 1.01 | -0.83 | 0.01 | -0.11 | 8/24/2026 3:59:57 PM EST | |||
| 180.00 | 72.20 | 74.90 | 73.55 | % | 0.41 | 0 | 0 | 1.18 | -0.85 | 0.01 | -0.10 | 8/24/2026 3:59:57 PM EST | |||
| 185.00 | 77.00 | 79.70 | 78.35 | % | 0.42 | 0 | 0 | 1.21 | -0.86 | 0.01 | -0.10 | 8/24/2026 3:59:57 PM EST | |||
| 190.00 | 81.60 | 84.50 | 83.05 | 66.95 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.23 | -0.87 | 0.00 | -0.09 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |