Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $103.29 as of 9/11/2026 12:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 36.50 | 39.40 | 37.95 | % | 0.54 | 0 | 0 | 0.83 | 0.91 | 0.00 | -0.07 | 9/11/2026 1:58:56 PM EST | |||
| 75.00 | 32.30 | 35.20 | 33.75 | % | 0.45 | 0 | 0 | 0.91 | 0.88 | 0.01 | -0.08 | 9/11/2026 1:58:56 PM EST | |||
| 80.00 | 28.30 | 31.10 | 29.70 | % | 0.37 | 0 | 0 | 0.92 | 0.84 | 0.01 | -0.09 | 9/11/2026 1:58:56 PM EST | |||
| 85.00 | 24.80 | 27.40 | 26.10 | % | 0.31 | 0 | 0 | 0.92 | 0.80 | 0.01 | -0.10 | 9/11/2026 1:58:56 PM EST | |||
| 90.00 | 20.60 | 23.80 | 22.20 | % | 0.25 | 0 | 0 | 0.85 | 0.75 | 0.01 | -0.12 | 9/11/2026 1:58:56 PM EST | |||
| 93.00 | 18.90 | 22.00 | 20.45 | % | 0.22 | 0 | 0 | 0.86 | 0.72 | 0.01 | -0.12 | 9/11/2026 1:58:56 PM EST | |||
| 94.00 | 18.80 | 21.30 | 20.05 | 20.40 | % | 0.21 | 1 | 0 | 0.88 | 0.71 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 1:58:56 PM EST | |
| 95.00 | 18.20 | 20.80 | 19.50 | % | 0.21 | 0 | 0 | 0.88 | 0.70 | 0.01 | -0.13 | 9/11/2026 1:58:56 PM EST | |||
| 96.00 | 17.30 | 20.20 | 18.75 | % | 0.20 | 0 | 0 | 0.87 | 0.69 | 0.01 | -0.13 | 9/11/2026 1:58:56 PM EST | |||
| 97.00 | 16.70 | 19.30 | 18.00 | % | 0.19 | 0 | 0 | 0.86 | 0.67 | 0.01 | -0.13 | 9/11/2026 1:58:56 PM EST | |||
| 98.00 | 16.30 | 19.00 | 17.65 | % | 0.18 | 0 | 0 | 0.87 | 0.66 | 0.01 | -0.13 | 9/11/2026 1:58:56 PM EST | |||
| 99.00 | 15.80 | 18.60 | 17.20 | % | 0.17 | 0 | 0 | 0.88 | 0.65 | 0.01 | -0.13 | 9/11/2026 1:58:56 PM EST | |||
| 100.00 | 15.50 | 17.70 | 16.60 | 16.74 | % | 0.17 | 1 | 0 | 0.88 | 0.64 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 1:58:56 PM EST | |
| 101.00 | 14.80 | 17.50 | 16.15 | % | 0.16 | 0 | 0 | 0.87 | 0.63 | 0.01 | -0.13 | 9/11/2026 1:58:56 PM EST | |||
| 102.00 | 14.30 | 17.00 | 15.65 | % | 0.15 | 0 | 0 | 0.87 | 0.62 | 0.01 | -0.13 | 9/11/2026 1:58:56 PM EST | |||
| 103.00 | 14.20 | 16.70 | 15.45 | 15.00 | % | 0.15 | 1 | 0 | 0.88 | 0.60 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 1:58:56 PM EST | |
| 104.00 | 13.30 | 16.10 | 14.70 | 16.00 | +2.43 | +17.91% | 0.14 | 1 | 3 | 0.87 | 0.59 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 1:58:56 PM EST |
| 105.00 | 13.10 | 15.00 | 14.05 | % | 0.13 | 0 | 0 | 0.86 | 0.58 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 106.00 | 12.40 | 15.00 | 13.70 | 12.60 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.87 | 0.57 | 0.01 | -0.14 | 9/10/2026 | 9/11/2026 1:58:56 PM EST |
| 107.00 | 11.90 | 14.60 | 13.25 | % | 0.12 | 0 | 0 | 0.87 | 0.56 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 108.00 | 11.50 | 14.20 | 12.85 | 12.75 | -0.75 | -5.56% | 0.12 | 1 | 0 | 0.87 | 0.55 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 1:58:56 PM EST |
| 109.00 | 11.10 | 13.80 | 12.45 | % | 0.11 | 0 | 0 | 0.87 | 0.53 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 110.00 | 11.30 | 12.90 | 12.10 | 12.10 | +0.90 | +8.04% | 0.11 | 40 | 65 | 0.87 | 0.52 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 1:58:56 PM EST |
| 111.00 | 10.40 | 13.20 | 11.80 | 11.46 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.88 | 0.51 | 0.01 | -0.14 | 9/10/2026 | 9/11/2026 1:58:56 PM EST |
| 112.00 | 10.00 | 12.60 | 11.30 | % | 0.10 | 0 | 0 | 0.87 | 0.50 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 113.00 | 9.70 | 12.30 | 11.00 | % | 0.10 | 0 | 0 | 0.88 | 0.49 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 114.00 | 9.30 | 10.90 | 10.10 | % | 0.09 | 0 | 0 | 0.85 | 0.48 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 115.00 | 9.30 | 10.60 | 9.95 | 10.00 | -2.60 | -20.64% | 0.09 | 3 | 1 | 0.86 | 0.47 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 1:58:56 PM EST |
| 116.00 | 8.60 | 10.20 | 9.40 | % | 0.08 | 0 | 0 | 0.85 | 0.46 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 117.00 | 8.40 | 9.90 | 9.15 | % | 0.08 | 0 | 0 | 0.85 | 0.45 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 118.00 | 8.10 | 9.60 | 8.85 | % | 0.07 | 0 | 0 | 0.86 | 0.44 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 119.00 | 8.30 | 9.30 | 8.80 | 7.91 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.87 | 0.43 | 0.01 | -0.14 | 9/10/2026 | 9/11/2026 1:58:56 PM EST |
| 120.00 | 7.80 | 9.00 | 8.40 | 8.72 | -1.38 | -13.67% | 0.07 | 2 | 2 | 0.87 | 0.42 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 1:58:56 PM EST |
| 121.00 | 7.30 | 8.80 | 8.05 | % | 0.07 | 0 | 0 | 0.86 | 0.41 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 122.00 | 7.00 | 8.50 | 7.75 | % | 0.06 | 0 | 0 | 0.86 | 0.40 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 123.00 | 6.90 | 8.30 | 7.60 | 7.85 | % | 0.06 | 1 | 0 | 0.87 | 0.39 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 1:58:56 PM EST | |
| 124.00 | 6.60 | 9.10 | 7.85 | 8.10 | +0.44 | +5.75% | 0.06 | 1 | 1 | 0.89 | 0.38 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 1:58:56 PM EST |
| 125.00 | 6.60 | 8.50 | 7.55 | % | 0.06 | 0 | 0 | 0.89 | 0.37 | 0.01 | -0.13 | 9/11/2026 1:58:56 PM EST | |||
| 130.00 | 5.60 | 6.90 | 6.25 | % | 0.05 | 0 | 0 | 0.88 | 0.33 | 0.01 | -0.13 | 9/11/2026 1:58:56 PM EST | |||
| 135.00 | 4.50 | 6.30 | 5.40 | % | 0.04 | 0 | 0 | 0.90 | 0.29 | 0.01 | -0.13 | 9/11/2026 1:58:56 PM EST | |||
| 140.00 | 4.10 | 5.90 | 5.00 | % | 0.04 | 0 | 0 | 0.93 | 0.26 | 0.01 | -0.12 | 9/11/2026 1:58:56 PM EST | |||
| 145.00 | 3.40 | 4.80 | 4.10 | % | 0.03 | 0 | 0 | 0.92 | 0.23 | 0.01 | -0.12 | 9/11/2026 1:58:56 PM EST | |||
| 150.00 | 2.95 | 4.60 | 3.78 | 4.04 | % | 0.03 | 5 | 0 | 0.95 | 0.21 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 1:58:56 PM EST | |
| 155.00 | 2.30 | 5.20 | 3.75 | % | 0.02 | 0 | 0 | 0.99 | 0.18 | 0.01 | -0.10 | 9/11/2026 1:58:56 PM EST | |||
| 160.00 | 2.20 | 3.90 | 3.05 | 3.05 | % | 0.02 | 3 | 0 | 0.98 | 0.17 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.85 | 1.25 | 1.05 | 1.18 | % | 0.02 | 1 | 0 | 0.84 | -0.09 | 0.00 | -0.07 | 9/11/2026 | 9/11/2026 1:58:56 PM EST | |
| 75.00 | 1.50 | 2.40 | 1.95 | 1.95 | % | 0.03 | 2 | 0 | 0.87 | -0.12 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 1:58:56 PM EST | |
| 80.00 | 2.10 | 3.70 | 2.90 | % | 0.04 | 0 | 0 | 0.86 | -0.16 | 0.01 | -0.09 | 9/11/2026 1:58:56 PM EST | |||
| 85.00 | 3.30 | 6.00 | 4.65 | % | 0.05 | 0 | 0 | 0.91 | -0.20 | 0.01 | -0.10 | 9/11/2026 1:58:56 PM EST | |||
| 90.00 | 5.10 | 6.20 | 5.65 | % | 0.06 | 0 | 0 | 0.85 | -0.25 | 0.01 | -0.12 | 9/11/2026 1:58:56 PM EST | |||
| 93.00 | 6.20 | 8.60 | 7.40 | % | 0.08 | 0 | 0 | 0.90 | -0.28 | 0.01 | -0.12 | 9/11/2026 1:58:56 PM EST | |||
| 94.00 | 6.60 | 8.90 | 7.75 | % | 0.08 | 0 | 0 | 0.90 | -0.29 | 0.01 | -0.12 | 9/11/2026 1:58:56 PM EST | |||
| 95.00 | 7.00 | 9.20 | 8.10 | 6.80 | % | 0.09 | 2 | 0 | 0.89 | -0.30 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 1:58:56 PM EST | |
| 96.00 | 7.40 | 9.50 | 8.45 | 9.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.89 | -0.31 | 0.01 | -0.13 | 9/10/2026 | 9/11/2026 1:58:56 PM EST |
| 97.00 | 6.80 | 10.20 | 8.50 | % | 0.09 | 0 | 0 | 0.86 | -0.33 | 0.01 | -0.13 | 9/11/2026 1:58:56 PM EST | |||
| 98.00 | 8.00 | 9.50 | 8.75 | % | 0.09 | 0 | 0 | 0.85 | -0.34 | 0.01 | -0.13 | 9/11/2026 1:58:56 PM EST | |||
| 99.00 | 8.40 | 11.10 | 9.75 | 10.84 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.88 | -0.35 | 0.01 | -0.13 | 9/10/2026 | 9/11/2026 1:58:56 PM EST |
| 100.00 | 9.10 | 10.60 | 9.85 | 9.80 | -1.30 | -11.72% | 0.10 | 19 | 11 | 0.86 | -0.36 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 1:58:56 PM EST |
| 101.00 | 9.20 | 12.10 | 10.65 | 12.00 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.88 | -0.37 | 0.01 | -0.13 | 9/10/2026 | 9/11/2026 1:58:56 PM EST |
| 102.00 | 9.70 | 12.60 | 11.15 | 11.82 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.88 | -0.38 | 0.01 | -0.13 | 9/10/2026 | 9/11/2026 1:58:56 PM EST |
| 103.00 | 10.20 | 13.20 | 11.70 | % | 0.11 | 0 | 0 | 0.88 | -0.40 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 104.00 | 11.20 | 13.80 | 12.50 | 12.15 | -0.95 | -7.26% | 0.12 | 1 | 1 | 0.90 | -0.41 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 1:58:56 PM EST |
| 105.00 | 11.70 | 13.00 | 12.35 | 12.67 | % | 0.12 | 2 | 0 | 0.85 | -0.42 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 1:58:56 PM EST | |
| 106.00 | 12.00 | 13.60 | 12.80 | % | 0.12 | 0 | 0 | 0.84 | -0.43 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 107.00 | 12.50 | 14.20 | 13.35 | % | 0.12 | 0 | 0 | 0.84 | -0.44 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 108.00 | 13.10 | 14.80 | 13.95 | % | 0.13 | 0 | 0 | 0.84 | -0.45 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 109.00 | 13.70 | 15.30 | 14.50 | % | 0.13 | 0 | 0 | 0.84 | -0.47 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 110.00 | 14.40 | 16.00 | 15.20 | 14.95 | % | 0.14 | 1 | 0 | 0.85 | -0.48 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 1:58:56 PM EST | |
| 111.00 | 14.90 | 16.60 | 15.75 | % | 0.14 | 0 | 0 | 0.84 | -0.49 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 112.00 | 15.60 | 17.20 | 16.40 | % | 0.15 | 0 | 0 | 0.84 | -0.50 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 113.00 | 16.10 | 17.80 | 16.95 | % | 0.15 | 0 | 0 | 0.84 | -0.51 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 114.00 | 16.90 | 19.60 | 18.25 | % | 0.16 | 0 | 0 | 0.89 | -0.52 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 115.00 | 17.50 | 20.30 | 18.90 | % | 0.16 | 0 | 0 | 0.89 | -0.53 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 116.00 | 18.10 | 20.90 | 19.50 | % | 0.17 | 0 | 0 | 0.89 | -0.54 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 117.00 | 18.90 | 21.60 | 20.25 | % | 0.17 | 0 | 0 | 0.89 | -0.55 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 118.00 | 19.50 | 22.10 | 20.80 | % | 0.18 | 0 | 0 | 0.89 | -0.56 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 119.00 | 20.10 | 22.90 | 21.50 | % | 0.18 | 0 | 0 | 0.89 | -0.57 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 120.00 | 20.90 | 23.60 | 22.25 | 21.71 | % | 0.19 | 2 | 0 | 0.89 | -0.58 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 1:58:56 PM EST | |
| 121.00 | 21.60 | 24.30 | 22.95 | % | 0.19 | 0 | 0 | 0.89 | -0.59 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 122.00 | 22.30 | 25.00 | 23.65 | % | 0.19 | 0 | 0 | 0.89 | -0.60 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 123.00 | 23.00 | 25.70 | 24.35 | % | 0.20 | 0 | 0 | 0.89 | -0.61 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 124.00 | 23.70 | 26.50 | 25.10 | % | 0.20 | 0 | 0 | 0.89 | -0.62 | 0.01 | -0.14 | 9/11/2026 1:58:56 PM EST | |||
| 125.00 | 24.50 | 27.20 | 25.85 | % | 0.21 | 0 | 0 | 0.89 | -0.63 | 0.01 | -0.13 | 9/11/2026 1:58:56 PM EST | |||
| 130.00 | 28.40 | 31.10 | 29.75 | % | 0.23 | 0 | 0 | 0.89 | -0.67 | 0.01 | -0.13 | 9/11/2026 1:58:56 PM EST | |||
| 135.00 | 32.30 | 35.20 | 33.75 | 33.95 | % | 0.25 | 1 | 0 | 0.89 | -0.71 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 1:58:56 PM EST | |
| 140.00 | 36.70 | 39.50 | 38.10 | % | 0.27 | 0 | 0 | 0.91 | -0.74 | 0.01 | -0.12 | 9/11/2026 1:58:56 PM EST | |||
| 145.00 | 41.00 | 43.90 | 42.45 | % | 0.29 | 0 | 0 | 0.92 | -0.77 | 0.01 | -0.12 | 9/11/2026 1:58:56 PM EST | |||
| 150.00 | 45.60 | 48.40 | 47.00 | % | 0.31 | 0 | 0 | 0.94 | -0.79 | 0.01 | -0.11 | 9/11/2026 1:58:56 PM EST | |||
| 155.00 | 50.10 | 53.00 | 51.55 | 51.80 | % | 0.33 | 4 | 0 | 0.94 | -0.82 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 1:58:56 PM EST | |
| 160.00 | 54.70 | 57.70 | 56.20 | % | 0.35 | 0 | 0 | 0.95 | -0.83 | 0.01 | -0.10 | 9/11/2026 1:58:56 PM EST |