Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $101.40 as of 9/27/2026 8:01:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 51.00 | 54.10 | 52.55 | % | 1.05 | 0 | 0 | 1.51 | 0.98 | 0.00 | -0.02 | 9/25/2026 4:00:06 PM EST | |||
| 55.00 | 46.50 | 49.40 | 47.95 | % | 0.87 | 0 | 0 | 1.39 | 0.97 | 0.00 | -0.03 | 9/25/2026 4:00:06 PM EST | |||
| 60.00 | 41.40 | 44.90 | 43.15 | % | 0.72 | 0 | 0 | 1.30 | 0.95 | 0.00 | -0.04 | 9/25/2026 4:00:06 PM EST | |||
| 65.00 | 37.20 | 40.50 | 38.85 | 36.50 | 0.00 | 0.00% | 0.60 | 0 | 6 | 0.94 | 0.92 | 0.00 | -0.06 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 70.00 | 33.20 | 36.40 | 34.80 | 33.56 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.98 | 0.89 | 0.01 | -0.07 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 75.00 | 29.90 | 30.90 | 30.40 | 30.86 | -0.64 | -2.04% | 0.41 | 1 | 16 | 0.93 | 0.84 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 80.00 | 25.90 | 28.70 | 27.30 | 28.60 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.97 | 0.80 | 0.01 | -0.10 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 85.00 | 22.60 | 25.00 | 23.80 | 23.58 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.95 | 0.75 | 0.01 | -0.12 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 90.00 | 19.90 | 21.20 | 20.55 | 21.40 | -1.55 | -6.76% | 0.23 | 2 | 34 | 0.92 | 0.70 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 95.00 | 17.70 | 19.10 | 18.40 | 18.78 | 0.00 | 0.00% | 0.19 | 0 | 47 | 0.96 | 0.65 | 0.01 | -0.14 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 100.00 | 15.40 | 16.60 | 16.00 | 16.00 | +0.30 | +1.92% | 0.16 | 78 | 106 | 0.95 | 0.60 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 105.00 | 13.70 | 14.50 | 14.10 | 14.00 | 0.00 | 0.00% | 0.13 | 88 | 63 | 0.97 | 0.55 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 110.00 | 11.80 | 12.60 | 12.20 | 12.45 | +0.45 | +3.75% | 0.11 | 90 | 907 | 0.96 | 0.50 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 115.00 | 10.10 | 12.50 | 11.30 | 11.20 | -0.10 | -0.89% | 0.10 | 33 | 792 | 1.01 | 0.45 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 120.00 | 9.20 | 9.70 | 9.45 | 9.27 | +0.08 | +0.88% | 0.08 | 65 | 866 | 0.98 | 0.41 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 125.00 | 7.60 | 8.70 | 8.15 | 8.45 | -0.35 | -3.98% | 0.07 | 9 | 727 | 0.98 | 0.37 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 130.00 | 6.90 | 7.30 | 7.10 | 7.10 | -0.20 | -2.74% | 0.05 | 26 | 1,104 | 0.98 | 0.33 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 135.00 | 4.90 | 7.60 | 6.25 | 6.60 | +0.30 | +4.77% | 0.05 | 7 | 19 | 0.99 | 0.30 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 140.00 | 5.30 | 5.80 | 5.55 | 5.46 | +0.36 | +7.06% | 0.04 | 19 | 199 | 1.00 | 0.26 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 145.00 | 3.50 | 5.30 | 4.40 | 5.20 | +0.11 | +2.17% | 0.03 | 1 | 3 | 0.97 | 0.24 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 150.00 | 2.95 | 5.60 | 4.28 | 4.49 | +0.24 | +5.65% | 0.03 | 23 | 10 | 1.01 | 0.21 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 155.00 | 3.30 | 4.20 | 3.75 | 3.80 | -0.24 | -5.95% | 0.02 | 29 | 15 | 1.02 | 0.19 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.15 | 0.45 | 0.30 | 0.30 | -0.11 | -26.83% | 0.01 | 3 | 14 | 0.95 | -0.02 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 55.00 | 0.40 | 0.70 | 0.55 | 0.55 | -0.04 | -6.78% | 0.01 | 4 | 36 | 0.95 | -0.03 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 60.00 | 0.80 | 1.20 | 1.00 | 0.91 | -0.19 | -17.28% | 0.02 | 2 | 720 | 0.94 | -0.05 | 0.00 | -0.04 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 65.00 | 1.50 | 1.70 | 1.60 | 1.55 | -0.20 | -11.43% | 0.02 | 3 | 100 | 0.95 | -0.08 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 70.00 | 2.15 | 2.80 | 2.48 | 2.38 | -0.16 | -6.30% | 0.04 | 13 | 172 | 0.95 | -0.11 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 75.00 | 3.20 | 3.80 | 3.50 | 3.40 | -0.50 | -12.83% | 0.05 | 13 | 639 | 0.93 | -0.15 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 80.00 | 4.50 | 5.50 | 5.00 | 4.86 | -0.49 | -9.16% | 0.06 | 23 | 154 | 0.94 | -0.20 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 85.00 | 6.20 | 7.10 | 6.65 | 6.65 | -0.04 | -0.60% | 0.08 | 14 | 103 | 0.94 | -0.25 | 0.01 | -0.12 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 90.00 | 8.50 | 9.10 | 8.80 | 8.61 | -0.29 | -3.26% | 0.10 | 16 | 338 | 0.95 | -0.30 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 95.00 | 10.70 | 11.50 | 11.10 | 11.20 | -0.30 | -2.61% | 0.12 | 8 | 202 | 0.94 | -0.35 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 100.00 | 13.20 | 14.40 | 13.80 | 13.73 | -0.67 | -4.66% | 0.14 | 17 | 1,210 | 0.95 | -0.40 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 105.00 | 16.30 | 17.10 | 16.70 | 16.41 | -0.14 | -0.85% | 0.16 | 99 | 121 | 0.95 | -0.45 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 110.00 | 19.50 | 20.30 | 19.90 | 19.70 | -0.05 | -0.26% | 0.18 | 63 | 143 | 0.96 | -0.50 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 115.00 | 22.70 | 24.30 | 23.50 | 24.00 | 0.00 | 0.00% | 0.20 | 0 | 219 | 0.97 | -0.55 | 0.01 | -0.14 | 9/23/2026 | 9/25/2026 4:00:06 PM EST |
| 120.00 | 26.50 | 27.40 | 26.95 | 26.70 | -1.09 | -3.93% | 0.22 | 2 | 75 | 0.97 | -0.59 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 125.00 | 30.30 | 31.70 | 31.00 | 30.00 | -1.40 | -4.46% | 0.25 | 19 | 27 | 0.99 | -0.63 | 0.01 | -0.14 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 130.00 | 34.00 | 35.60 | 34.80 | 34.07 | -2.77 | -7.52% | 0.27 | 1 | 10 | 0.98 | -0.67 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 135.00 | 37.70 | 39.60 | 38.65 | 39.64 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.97 | -0.70 | 0.01 | -0.12 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 140.00 | 41.90 | 45.20 | 43.55 | 40.15 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.02 | -0.74 | 0.01 | -0.12 | 9/22/2026 | 9/25/2026 4:00:06 PM EST |
| 145.00 | 45.60 | 49.50 | 47.55 | 46.85 | +0.21 | +0.45% | 0.33 | 2 | 1 | 0.99 | -0.76 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:06 PM EST |
| 150.00 | 50.60 | 53.20 | 51.90 | 51.05 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.00 | -0.79 | 0.01 | -0.10 | 9/24/2026 | 9/25/2026 4:00:06 PM EST |
| 155.00 | 54.60 | 57.20 | 55.90 | % | 0.36 | 0 | 0 | 0.95 | -0.81 | 0.01 | -0.10 | 9/25/2026 4:00:06 PM EST |