Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $52.10 as of 11/10/2026 11:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 14.00 | 15.70 | 14.85 | 19.90 | 0.00 | 0.00% | 0.42 | 0 | 18 | 1.20 | 0.84 | 0.01 | -0.06 | 11/9/2026 | 11/10/2026 10:59:03 AM EST |
| 38.00 | 11.80 | 13.70 | 12.75 | % | 0.34 | 0 | 0 | 1.19 | 0.79 | 0.02 | -0.06 | 11/10/2026 10:59:03 AM EST | |||
| 39.00 | 11.00 | 12.50 | 11.75 | % | 0.30 | 0 | 0 | 1.16 | 0.77 | 0.02 | -0.07 | 11/10/2026 10:59:03 AM EST | |||
| 40.00 | 10.50 | 12.00 | 11.25 | % | 0.28 | 0 | 0 | 1.16 | 0.75 | 0.02 | -0.07 | 11/10/2026 10:59:03 AM EST | |||
| 41.00 | 9.90 | 11.00 | 10.45 | % | 0.25 | 0 | 0 | 1.15 | 0.73 | 0.02 | -0.07 | 11/10/2026 10:59:03 AM EST | |||
| 42.00 | 9.30 | 10.60 | 9.95 | % | 0.24 | 0 | 0 | 1.14 | 0.71 | 0.02 | -0.07 | 11/10/2026 10:59:03 AM EST | |||
| 43.00 | 8.70 | 9.80 | 9.25 | % | 0.22 | 0 | 0 | 1.12 | 0.69 | 0.02 | -0.08 | 11/10/2026 10:59:03 AM EST | |||
| 44.00 | 8.10 | 9.30 | 8.70 | % | 0.20 | 0 | 0 | 1.11 | 0.66 | 0.02 | -0.08 | 11/10/2026 10:59:03 AM EST | |||
| 45.00 | 7.60 | 8.90 | 8.25 | 9.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.07 | 0.64 | 0.02 | -0.08 | 11/6/2026 | 11/10/2026 10:59:03 AM EST |
| 46.00 | 7.10 | 8.10 | 7.60 | % | 0.17 | 0 | 0 | 1.09 | 0.62 | 0.02 | -0.08 | 11/10/2026 10:59:03 AM EST | |||
| 47.00 | 6.70 | 7.80 | 7.25 | 10.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.07 | 0.60 | 0.02 | -0.08 | 11/5/2026 | 11/10/2026 10:59:03 AM EST |
| 48.00 | 6.20 | 7.30 | 6.75 | 10.16 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.05 | 0.58 | 0.02 | -0.08 | 11/9/2026 | 11/10/2026 10:59:03 AM EST |
| 49.00 | 5.80 | 6.70 | 6.25 | 9.20 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.05 | 0.55 | 0.02 | -0.08 | 11/5/2026 | 11/10/2026 10:59:03 AM EST |
| 50.00 | 5.40 | 6.40 | 5.90 | 6.40 | -1.60 | -20.00% | 0.12 | 605 | 12 | 1.05 | 0.53 | 0.02 | -0.08 | 11/10/2026 | 11/10/2026 10:59:03 AM EST |
| 51.00 | 5.10 | 6.10 | 5.60 | 8.61 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.04 | 0.51 | 0.02 | -0.08 | 11/9/2026 | 11/10/2026 10:59:03 AM EST |
| 52.00 | 4.70 | 5.50 | 5.10 | 8.47 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.06 | 0.49 | 0.02 | -0.08 | 11/9/2026 | 11/10/2026 10:59:03 AM EST |
| 53.00 | 4.40 | 5.40 | 4.90 | 7.90 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.05 | 0.47 | 0.02 | -0.08 | 11/9/2026 | 11/10/2026 10:59:03 AM EST |
| 54.00 | 4.10 | 5.00 | 4.55 | 8.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.04 | 0.45 | 0.02 | -0.08 | 11/9/2026 | 11/10/2026 10:59:03 AM EST |
| 55.00 | 3.80 | 4.70 | 4.25 | 6.60 | 0.00 | 0.00% | 0.08 | 0 | 14 | 1.05 | 0.43 | 0.02 | -0.08 | 11/9/2026 | 11/10/2026 10:59:03 AM EST |
| 56.00 | 3.50 | 4.50 | 4.00 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.04 | 0.41 | 0.02 | -0.08 | 11/6/2026 | 11/10/2026 10:59:03 AM EST |
| 57.00 | 3.20 | 4.10 | 3.65 | % | 0.06 | 0 | 0 | 1.04 | 0.39 | 0.02 | -0.08 | 11/10/2026 10:59:03 AM EST | |||
| 58.00 | 3.00 | 3.90 | 3.45 | % | 0.06 | 0 | 0 | 1.05 | 0.37 | 0.02 | -0.08 | 11/10/2026 10:59:03 AM EST | |||
| 59.00 | 2.80 | 3.70 | 3.25 | 5.68 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.05 | 0.35 | 0.02 | -0.08 | 11/9/2026 | 11/10/2026 10:59:03 AM EST |
| 60.00 | 2.80 | 3.60 | 3.20 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 61 | 1.02 | 0.33 | 0.02 | -0.07 | 11/9/2026 | 11/10/2026 10:59:03 AM EST |
| 61.00 | 2.40 | 3.40 | 2.90 | 4.21 | -0.19 | -4.32% | 0.05 | 1 | 1 | 1.03 | 0.32 | 0.02 | -0.07 | 11/10/2026 | 11/10/2026 10:59:03 AM EST |
| 62.00 | 2.20 | 3.20 | 2.70 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.05 | 0.30 | 0.02 | -0.07 | 11/5/2026 | 11/10/2026 10:59:03 AM EST |
| 63.00 | 2.05 | 2.85 | 2.45 | % | 0.04 | 0 | 0 | 1.04 | 0.29 | 0.02 | -0.07 | 11/10/2026 10:59:03 AM EST | |||
| 64.00 | 1.90 | 2.85 | 2.38 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.04 | 0.27 | 0.02 | -0.07 | 11/5/2026 | 11/10/2026 10:59:03 AM EST |
| 65.00 | 1.75 | 2.65 | 2.20 | 3.74 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.05 | 0.26 | 0.02 | -0.07 | 11/9/2026 | 11/10/2026 10:59:03 AM EST |
| 66.00 | 1.60 | 2.45 | 2.03 | 2.15 | % | 0.03 | 1 | 0 | 1.05 | 0.24 | 0.02 | -0.06 | 11/10/2026 | 11/10/2026 10:59:03 AM EST | |
| 67.00 | 1.45 | 2.30 | 1.88 | 2.50 | -0.90 | -26.48% | 0.03 | 13 | 12 | 1.05 | 0.23 | 0.02 | -0.06 | 11/10/2026 | 11/10/2026 10:59:03 AM EST |
| 68.00 | 1.35 | 2.15 | 1.75 | % | 0.03 | 0 | 0 | 1.04 | 0.22 | 0.02 | -0.06 | 11/10/2026 10:59:03 AM EST | |||
| 69.00 | 1.25 | 2.05 | 1.65 | 2.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.05 | 0.21 | 0.02 | -0.06 | 11/6/2026 | 11/10/2026 10:59:03 AM EST |
| 70.00 | 1.15 | 2.15 | 1.65 | 1.40 | -1.50 | -51.73% | 0.02 | 2 | 189 | 1.07 | 0.20 | 0.02 | -0.06 | 11/10/2026 | 11/10/2026 10:59:03 AM EST |
| 71.00 | 1.05 | 2.05 | 1.55 | 1.72 | -0.28 | -14.00% | 0.02 | 10 | 10 | 1.05 | 0.19 | 0.02 | -0.05 | 11/10/2026 | 11/10/2026 10:59:03 AM EST |
| 75.00 | 0.75 | 1.65 | 1.20 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.05 | 0.15 | 0.01 | -0.05 | 11/9/2026 | 11/10/2026 10:59:03 AM EST |
| 80.00 | 0.50 | 1.25 | 0.88 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.05 | 0.11 | 0.01 | -0.04 | 11/9/2026 | 11/10/2026 10:59:03 AM EST |
| 85.00 | 0.35 | 1.00 | 0.68 | 0.55 | -0.50 | -47.62% | 0.01 | 21 | 29 | 1.11 | 0.09 | 0.01 | -0.03 | 11/10/2026 | 11/10/2026 10:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 1.70 | 2.35 | 2.03 | 1.90 | +0.38 | +25.00% | 0.06 | 1 | 6 | 1.14 | -0.16 | 0.01 | -0.06 | 11/10/2026 | 11/10/2026 10:59:03 AM EST |
| 38.00 | 2.55 | 3.00 | 2.78 | % | 0.07 | 0 | 0 | 1.10 | -0.21 | 0.02 | -0.06 | 11/10/2026 10:59:03 AM EST | |||
| 39.00 | 3.00 | 3.50 | 3.25 | 3.30 | +0.55 | +20.00% | 0.08 | 1 | 4 | 1.11 | -0.23 | 0.02 | -0.07 | 11/10/2026 | 11/10/2026 10:59:03 AM EST |
| 40.00 | 3.10 | 3.70 | 3.40 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.09 | -0.25 | 0.02 | -0.07 | 11/9/2026 | 11/10/2026 10:59:03 AM EST |
| 41.00 | 3.60 | 4.30 | 3.95 | % | 0.10 | 0 | 0 | 1.10 | -0.27 | 0.02 | -0.07 | 11/10/2026 10:59:03 AM EST | |||
| 42.00 | 3.90 | 4.70 | 4.30 | % | 0.10 | 0 | 0 | 1.10 | -0.29 | 0.02 | -0.07 | 11/10/2026 10:59:03 AM EST | |||
| 43.00 | 4.40 | 5.20 | 4.80 | % | 0.11 | 0 | 0 | 1.09 | -0.31 | 0.02 | -0.08 | 11/10/2026 10:59:03 AM EST | |||
| 44.00 | 4.80 | 5.60 | 5.20 | % | 0.12 | 0 | 0 | 1.09 | -0.34 | 0.02 | -0.08 | 11/10/2026 10:59:03 AM EST | |||
| 45.00 | 5.30 | 6.20 | 5.75 | 4.20 | 0.00 | 0.00% | 0.13 | 0 | 105 | 1.08 | -0.36 | 0.02 | -0.08 | 11/9/2026 | 11/10/2026 10:59:03 AM EST |
| 46.00 | 5.70 | 6.70 | 6.20 | % | 0.13 | 0 | 0 | 1.07 | -0.38 | 0.02 | -0.08 | 11/10/2026 10:59:03 AM EST | |||
| 47.00 | 6.20 | 7.20 | 6.70 | 6.30 | +1.21 | +23.78% | 0.14 | 3 | 3 | 1.07 | -0.40 | 0.02 | -0.08 | 11/10/2026 | 11/10/2026 10:59:03 AM EST |
| 48.00 | 6.70 | 7.70 | 7.20 | 7.08 | +1.50 | +26.89% | 0.15 | 12 | 22 | 1.05 | -0.42 | 0.02 | -0.08 | 11/10/2026 | 11/10/2026 10:59:03 AM EST |
| 49.00 | 7.20 | 8.30 | 7.75 | 7.64 | +1.64 | +27.34% | 0.16 | 6 | 14 | 1.05 | -0.45 | 0.02 | -0.08 | 11/10/2026 | 11/10/2026 10:59:03 AM EST |
| 50.00 | 7.90 | 8.90 | 8.40 | 6.55 | 0.00 | 0.00% | 0.17 | 0 | 69 | 1.05 | -0.47 | 0.02 | -0.08 | 11/9/2026 | 11/10/2026 10:59:03 AM EST |
| 51.00 | 8.20 | 9.60 | 8.90 | 7.59 | +0.62 | +8.90% | 0.17 | 1 | 4 | 1.05 | -0.49 | 0.02 | -0.08 | 11/10/2026 | 11/10/2026 10:59:03 AM EST |
| 52.00 | 9.10 | 10.30 | 9.70 | 8.18 | +0.82 | +11.15% | 0.19 | 1 | 3 | 1.03 | -0.51 | 0.02 | -0.08 | 11/10/2026 | 11/10/2026 10:59:03 AM EST |
| 53.00 | 9.50 | 11.00 | 10.25 | % | 0.19 | 0 | 0 | 1.04 | -0.53 | 0.02 | -0.08 | 11/10/2026 10:59:03 AM EST | |||
| 54.00 | 10.10 | 11.60 | 10.85 | % | 0.20 | 0 | 0 | 1.03 | -0.55 | 0.02 | -0.08 | 11/10/2026 10:59:03 AM EST | |||
| 55.00 | 10.90 | 12.40 | 11.65 | 11.59 | 0.00 | 0.00% | 0.21 | 0 | 32 | 1.03 | -0.57 | 0.02 | -0.08 | 11/6/2026 | 11/10/2026 10:59:03 AM EST |
| 56.00 | 11.90 | 13.20 | 12.55 | % | 0.22 | 0 | 0 | 1.02 | -0.59 | 0.02 | -0.08 | 11/10/2026 10:59:03 AM EST | |||
| 57.00 | 12.20 | 13.80 | 13.00 | % | 0.23 | 0 | 0 | 1.03 | -0.61 | 0.02 | -0.08 | 11/10/2026 10:59:03 AM EST | |||
| 58.00 | 12.60 | 14.70 | 13.65 | % | 0.24 | 0 | 0 | 1.03 | -0.63 | 0.02 | -0.08 | 11/10/2026 10:59:03 AM EST | |||
| 59.00 | 13.60 | 15.50 | 14.55 | % | 0.25 | 0 | 0 | 1.03 | -0.65 | 0.02 | -0.08 | 11/10/2026 10:59:03 AM EST | |||
| 60.00 | 14.10 | 16.30 | 15.20 | 13.30 | -1.90 | -12.50% | 0.25 | 2 | 14 | 1.02 | -0.67 | 0.02 | -0.07 | 11/10/2026 | 11/10/2026 10:59:03 AM EST |
| 61.00 | 15.80 | 16.90 | 16.35 | % | 0.27 | 0 | 0 | 1.03 | -0.68 | 0.02 | -0.07 | 11/10/2026 10:59:03 AM EST | |||
| 62.00 | 15.70 | 18.00 | 16.85 | 16.46 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.02 | -0.70 | 0.02 | -0.07 | 11/6/2026 | 11/10/2026 10:59:03 AM EST |
| 63.00 | 16.60 | 19.00 | 17.80 | % | 0.28 | 0 | 0 | 1.00 | -0.71 | 0.02 | -0.07 | 11/10/2026 10:59:03 AM EST | |||
| 64.00 | 17.30 | 19.70 | 18.50 | % | 0.29 | 0 | 0 | 1.03 | -0.73 | 0.02 | -0.07 | 11/10/2026 10:59:03 AM EST | |||
| 65.00 | 18.00 | 20.50 | 19.25 | % | 0.30 | 0 | 0 | 0.98 | -0.74 | 0.02 | -0.07 | 11/10/2026 10:59:03 AM EST | |||
| 66.00 | 19.10 | 21.50 | 20.30 | % | 0.31 | 0 | 0 | 0.98 | -0.76 | 0.02 | -0.06 | 11/10/2026 10:59:03 AM EST | |||
| 67.00 | 20.00 | 22.30 | 21.15 | 19.48 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.94 | -0.77 | 0.02 | -0.06 | 11/6/2026 | 11/10/2026 10:59:03 AM EST |
| 68.00 | 20.70 | 23.30 | 22.00 | 18.22 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.27 | -0.78 | 0.02 | -0.06 | 11/9/2026 | 11/10/2026 10:59:03 AM EST |
| 69.00 | 21.70 | 24.20 | 22.95 | 22.31 | % | 0.33 | 1 | 0 | 1.26 | -0.79 | 0.02 | -0.06 | 11/10/2026 | 11/10/2026 10:59:03 AM EST | |
| 70.00 | 22.20 | 25.10 | 23.65 | 21.00 | 0.00 | 0.00% | 0.34 | 0 | 30 | 1.29 | -0.80 | 0.02 | -0.06 | 11/6/2026 | 11/10/2026 10:59:03 AM EST |
| 71.00 | 23.50 | 26.00 | 24.75 | % | 0.35 | 0 | 0 | 1.32 | -0.81 | 0.02 | -0.05 | 11/10/2026 10:59:03 AM EST | |||
| 75.00 | 27.10 | 29.70 | 28.40 | 24.40 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.34 | -0.85 | 0.01 | -0.05 | 11/9/2026 | 11/10/2026 10:59:03 AM EST |
| 80.00 | 31.30 | 34.50 | 32.90 | 31.09 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.37 | -0.89 | 0.01 | -0.04 | 11/9/2026 | 11/10/2026 10:59:03 AM EST |
| 85.00 | 36.10 | 38.80 | 37.45 | 36.23 | +2.98 | +8.97% | 0.44 | 5 | 7 | 1.35 | -0.91 | 0.01 | -0.03 | 11/10/2026 | 11/10/2026 10:59:03 AM EST |