Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $103.04 as of 9/3/2026 4:20:13 PM 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
88.00 17.50 21.00 19.25 % 0.22 0 0 0.84 0.73 0.01 -0.12 9/3/2026 4:00:03 PM EST
89.00 16.70 20.40 18.55 % 0.21 0 0 0.83 0.71 0.01 -0.12 9/3/2026 4:00:03 PM EST
90.00 16.00 19.90 17.95 % 0.20 0 0 0.83 0.70 0.01 -0.12 9/3/2026 4:00:03 PM EST
91.00 15.70 19.20 17.45 % 0.19 0 0 0.84 0.69 0.01 -0.12 9/3/2026 4:00:03 PM EST
92.00 15.50 18.60 17.05 % 0.19 0 0 0.85 0.68 0.01 -0.12 9/3/2026 4:00:03 PM EST
93.00 15.00 18.10 16.55 % 0.18 0 0 0.85 0.67 0.01 -0.12 9/3/2026 4:00:03 PM EST
94.00 13.70 17.50 15.60 % 0.17 0 0 0.82 0.65 0.01 -0.12 9/3/2026 4:00:03 PM EST
95.00 13.80 17.10 15.45 % 0.16 0 0 0.85 0.64 0.01 -0.12 9/3/2026 4:00:03 PM EST
96.00 12.70 16.60 14.65 % 0.15 0 0 0.83 0.63 0.01 -0.12 9/3/2026 4:00:03 PM EST
97.00 12.30 16.10 14.20 15.00 % 0.15 3 0 0.83 0.61 0.01 -0.13 9/3/2026 9/3/2026 4:00:03 PM EST
98.00 12.30 15.50 13.90 % 0.14 0 0 0.85 0.60 0.01 -0.13 9/3/2026 4:00:03 PM EST
99.00 11.20 15.10 13.15 13.10 % 0.13 4 0 0.83 0.59 0.01 -0.13 9/3/2026 9/3/2026 4:00:03 PM EST
100.00 10.90 14.60 12.75 13.04 % 0.13 3 0 0.83 0.57 0.01 -0.13 9/3/2026 9/3/2026 4:00:03 PM EST
101.00 11.50 14.20 12.85 11.45 % 0.13 2 0 0.87 0.56 0.01 -0.13 9/3/2026 9/3/2026 4:00:03 PM EST
102.00 10.00 13.70 11.85 % 0.12 0 0 0.83 0.55 0.01 -0.13 9/3/2026 4:00:03 PM EST
103.00 10.10 13.30 11.70 13.00 % 0.11 1 0 0.85 0.53 0.01 -0.13 9/3/2026 9/3/2026 4:00:03 PM EST
104.00 9.30 12.90 11.10 % 0.11 0 0 0.84 0.52 0.01 -0.13 9/3/2026 4:00:03 PM EST
105.00 8.60 11.60 10.10 11.80 % 0.10 9 0 0.79 0.51 0.01 -0.13 9/3/2026 9/3/2026 4:00:03 PM EST
106.00 8.50 12.10 10.30 % 0.10 0 0 0.83 0.50 0.01 -0.13 9/3/2026 4:00:03 PM EST
107.00 8.00 11.80 9.90 % 0.09 0 0 0.83 0.48 0.01 -0.13 9/3/2026 4:00:03 PM EST
108.00 8.80 10.10 9.45 % 0.09 0 0 0.83 0.47 0.01 -0.12 9/3/2026 4:00:03 PM EST
109.00 7.20 9.90 8.55 % 0.08 0 0 0.78 0.46 0.01 -0.12 9/3/2026 4:00:03 PM EST
110.00 6.80 9.60 8.20 9.90 % 0.07 3 0 0.78 0.44 0.01 -0.12 9/3/2026 9/3/2026 4:00:03 PM EST
111.00 7.80 9.10 8.45 7.90 % 0.08 2 0 0.83 0.43 0.01 -0.12 9/3/2026 9/3/2026 4:00:03 PM EST
112.00 6.20 8.90 7.55 % 0.07 0 0 0.79 0.42 0.01 -0.12 9/3/2026 4:00:03 PM EST
113.00 6.00 8.70 7.35 % 0.07 0 0 0.79 0.41 0.01 -0.12 9/3/2026 4:00:03 PM EST
114.00 6.80 8.50 7.65 6.80 % 0.07 1 0 0.83 0.40 0.01 -0.12 9/3/2026 9/3/2026 4:00:03 PM EST
115.00 5.50 8.00 6.75 % 0.06 0 0 0.79 0.39 0.01 -0.12 9/3/2026 4:00:03 PM EST
116.00 6.50 8.30 7.40 7.30 % 0.06 22 0 0.86 0.38 0.01 -0.12 9/3/2026 9/3/2026 4:00:03 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
88.00 5.50 7.10 6.30 7.20 % 0.07 2 0 0.85 -0.27 0.01 -0.12 9/3/2026 9/3/2026 4:00:03 PM EST
89.00 5.30 8.30 6.80 % 0.08 0 0 0.85 -0.29 0.01 -0.12 9/3/2026 4:00:03 PM EST
90.00 6.30 7.80 7.05 7.00 % 0.08 32 0 0.84 -0.30 0.01 -0.12 9/3/2026 9/3/2026 4:00:03 PM EST
91.00 6.10 9.00 7.55 % 0.08 0 0 0.85 -0.31 0.01 -0.12 9/3/2026 4:00:03 PM EST
92.00 6.70 9.60 8.15 % 0.09 0 0 0.86 -0.32 0.01 -0.12 9/3/2026 4:00:03 PM EST
93.00 6.80 9.80 8.30 % 0.09 0 0 0.84 -0.34 0.01 -0.12 9/3/2026 4:00:03 PM EST
94.00 7.10 10.60 8.85 % 0.09 0 0 0.84 -0.35 0.01 -0.12 9/3/2026 4:00:03 PM EST
95.00 8.20 11.00 9.60 % 0.10 0 0 0.86 -0.36 0.01 -0.12 9/3/2026 4:00:03 PM EST
96.00 8.10 11.50 9.80 % 0.10 0 0 0.84 -0.37 0.01 -0.12 9/3/2026 4:00:03 PM EST
97.00 8.00 12.00 10.00 12.00 % 0.10 1 0 0.82 -0.39 0.01 -0.13 9/3/2026 9/3/2026 4:00:03 PM EST
98.00 9.40 11.80 10.60 % 0.11 0 0 0.83 -0.40 0.01 -0.13 9/3/2026 4:00:03 PM EST
99.00 9.40 13.00 11.20 % 0.11 0 0 0.83 -0.41 0.01 -0.13 9/3/2026 4:00:03 PM EST
100.00 11.00 12.40 11.70 11.65 % 0.12 4 0 0.83 -0.43 0.01 -0.13 9/3/2026 9/3/2026 4:00:03 PM EST
101.00 10.90 13.20 12.05 12.08 % 0.12 1 0 0.82 -0.44 0.01 -0.13 9/3/2026 9/3/2026 4:00:03 PM EST
102.00 12.00 13.60 12.80 % 0.13 0 0 0.83 -0.45 0.01 -0.13 9/3/2026 4:00:03 PM EST
103.00 12.60 14.20 13.40 % 0.13 0 0 0.83 -0.47 0.01 -0.13 9/3/2026 4:00:03 PM EST
104.00 12.50 14.70 13.60 % 0.13 0 0 0.81 -0.48 0.01 -0.13 9/3/2026 4:00:03 PM EST
105.00 13.30 15.40 14.35 % 0.14 0 0 0.81 -0.49 0.01 -0.13 9/3/2026 4:00:03 PM EST
106.00 14.50 16.10 15.30 % 0.14 0 0 0.83 -0.50 0.01 -0.13 9/3/2026 4:00:03 PM EST
107.00 13.80 17.60 15.70 % 0.15 0 0 0.82 -0.52 0.01 -0.13 9/3/2026 4:00:03 PM EST
108.00 14.60 18.10 16.35 % 0.15 0 0 0.82 -0.53 0.01 -0.12 9/3/2026 4:00:03 PM EST
109.00 15.00 18.90 16.95 % 0.16 0 0 0.82 -0.54 0.01 -0.12 9/3/2026 4:00:03 PM EST
110.00 15.70 19.40 17.55 % 0.16 0 0 0.81 -0.56 0.01 -0.12 9/3/2026 4:00:03 PM EST
111.00 16.30 19.80 18.05 % 0.16 0 0 0.80 -0.57 0.01 -0.12 9/3/2026 4:00:03 PM EST
112.00 17.00 21.00 19.00 % 0.17 0 0 0.82 -0.58 0.01 -0.12 9/3/2026 4:00:03 PM EST
113.00 17.80 21.70 19.75 % 0.17 0 0 0.82 -0.59 0.01 -0.12 9/3/2026 4:00:03 PM EST
114.00 18.50 22.20 20.35 22.84 % 0.18 5 0 0.81 -0.60 0.01 -0.12 9/3/2026 9/3/2026 4:00:03 PM EST
115.00 19.20 23.10 21.15 20.35 % 0.18 9 0 0.82 -0.61 0.01 -0.12 9/3/2026 9/3/2026 4:00:03 PM EST
116.00 20.00 23.90 21.95 % 0.19 0 0 0.82 -0.62 0.01 -0.12 9/3/2026 4:00:03 PM EST