Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $53.75 as of 11/12/2026 6:30:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 46.00 | 10.90 | 12.60 | 11.75 | % | 0.26 | 0 | 0 | 1.07 | 0.72 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 47.00 | 10.00 | 12.00 | 11.00 | % | 0.23 | 0 | 0 | 1.04 | 0.70 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 48.00 | 9.80 | 11.40 | 10.60 | % | 0.22 | 0 | 0 | 1.06 | 0.68 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 49.00 | 9.00 | 10.80 | 9.90 | % | 0.20 | 0 | 0 | 1.04 | 0.66 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 50.00 | 8.80 | 10.20 | 9.50 | 10.20 | % | 0.19 | 1 | 0 | 1.05 | 0.64 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 3:59:47 PM EST | |
| 51.00 | 8.30 | 9.70 | 9.00 | % | 0.18 | 0 | 0 | 1.05 | 0.62 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 52.00 | 7.90 | 9.20 | 8.55 | % | 0.16 | 0 | 0 | 1.05 | 0.60 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 53.00 | 7.10 | 8.70 | 7.90 | 9.06 | % | 0.15 | 2 | 0 | 1.02 | 0.58 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 3:59:47 PM EST | |
| 54.00 | 6.90 | 8.30 | 7.60 | % | 0.14 | 0 | 0 | 1.04 | 0.56 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 55.00 | 6.50 | 7.90 | 7.20 | % | 0.13 | 0 | 0 | 1.04 | 0.54 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 56.00 | 6.20 | 7.50 | 6.85 | 7.05 | % | 0.12 | 7 | 0 | 1.04 | 0.52 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 3:59:47 PM EST | |
| 57.00 | 5.50 | 6.90 | 6.20 | 6.10 | % | 0.11 | 40 | 0 | 1.01 | 0.50 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 3:59:47 PM EST | |
| 58.00 | 5.50 | 6.70 | 6.10 | 6.27 | % | 0.11 | 7 | 0 | 1.04 | 0.48 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 3:59:47 PM EST | |
| 59.00 | 5.10 | 6.40 | 5.75 | % | 0.10 | 0 | 0 | 1.03 | 0.46 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 60.00 | 4.70 | 6.00 | 5.35 | 5.50 | % | 0.09 | 13 | 0 | 1.02 | 0.44 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 3:59:47 PM EST | |
| 61.00 | 4.50 | 5.70 | 5.10 | % | 0.08 | 0 | 0 | 1.03 | 0.42 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 62.00 | 4.10 | 5.40 | 4.75 | % | 0.08 | 0 | 0 | 1.02 | 0.40 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 63.00 | 3.80 | 5.10 | 4.45 | % | 0.07 | 0 | 0 | 1.02 | 0.39 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 64.00 | 3.70 | 4.90 | 4.30 | 4.52 | % | 0.07 | 2 | 0 | 1.03 | 0.37 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 3:59:47 PM EST | |
| 65.00 | 3.40 | 4.60 | 4.00 | 4.32 | % | 0.06 | 2 | 0 | 1.02 | 0.35 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 3:59:47 PM EST | |
| 66.00 | 2.95 | 4.40 | 3.68 | % | 0.06 | 0 | 0 | 1.01 | 0.34 | 0.02 | -0.07 | 11/12/2026 3:59:47 PM EST | |||
| 67.00 | 3.00 | 4.20 | 3.60 | % | 0.05 | 0 | 0 | 1.03 | 0.32 | 0.02 | -0.07 | 11/12/2026 3:59:47 PM EST | |||
| 68.00 | 2.80 | 4.00 | 3.40 | % | 0.05 | 0 | 0 | 1.03 | 0.31 | 0.02 | -0.07 | 11/12/2026 3:59:47 PM EST | |||
| 69.00 | 2.55 | 3.80 | 3.18 | 3.50 | % | 0.05 | 1 | 0 | 1.03 | 0.30 | 0.02 | -0.07 | 11/12/2026 | 11/12/2026 3:59:47 PM EST | |
| 70.00 | 2.50 | 3.60 | 3.05 | % | 0.04 | 0 | 0 | 1.03 | 0.28 | 0.02 | -0.07 | 11/12/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 46.00 | 4.00 | 4.80 | 4.40 | 4.43 | % | 0.10 | 3 | 0 | 1.04 | -0.28 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 3:59:47 PM EST | |
| 47.00 | 4.30 | 5.20 | 4.75 | % | 0.10 | 0 | 0 | 1.03 | -0.30 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 48.00 | 4.80 | 5.60 | 5.20 | 5.39 | % | 0.11 | 2 | 0 | 1.03 | -0.32 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 3:59:47 PM EST | |
| 49.00 | 5.10 | 6.10 | 5.60 | % | 0.11 | 0 | 0 | 1.02 | -0.34 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 50.00 | 5.70 | 6.60 | 6.15 | % | 0.12 | 0 | 0 | 1.02 | -0.36 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 51.00 | 6.10 | 7.10 | 6.60 | % | 0.13 | 0 | 0 | 1.01 | -0.38 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 52.00 | 6.70 | 7.60 | 7.15 | % | 0.14 | 0 | 0 | 1.01 | -0.40 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 53.00 | 7.20 | 8.10 | 7.65 | % | 0.14 | 0 | 0 | 1.01 | -0.42 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 54.00 | 7.70 | 8.70 | 8.20 | 7.82 | % | 0.15 | 7 | 0 | 1.00 | -0.44 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 3:59:47 PM EST | |
| 55.00 | 8.30 | 9.40 | 8.85 | % | 0.16 | 0 | 0 | 1.01 | -0.46 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 56.00 | 8.80 | 9.90 | 9.35 | 9.03 | % | 0.17 | 7 | 0 | 0.99 | -0.48 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 3:59:47 PM EST | |
| 57.00 | 9.40 | 10.50 | 9.95 | % | 0.17 | 0 | 0 | 0.98 | -0.50 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 58.00 | 10.00 | 11.80 | 10.90 | % | 0.19 | 0 | 0 | 1.02 | -0.52 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 59.00 | 10.60 | 11.90 | 11.25 | % | 0.19 | 0 | 0 | 0.98 | -0.54 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 60.00 | 11.20 | 13.00 | 12.10 | % | 0.20 | 0 | 0 | 1.00 | -0.56 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 61.00 | 11.90 | 13.40 | 12.65 | % | 0.21 | 0 | 0 | 0.98 | -0.58 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 62.00 | 12.60 | 14.50 | 13.55 | % | 0.22 | 0 | 0 | 1.00 | -0.60 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 63.00 | 13.30 | 14.90 | 14.10 | % | 0.22 | 0 | 0 | 0.97 | -0.61 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 64.00 | 14.00 | 16.00 | 15.00 | % | 0.23 | 0 | 0 | 0.99 | -0.63 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 65.00 | 14.70 | 16.70 | 15.70 | % | 0.24 | 0 | 0 | 0.98 | -0.65 | 0.02 | -0.08 | 11/12/2026 3:59:47 PM EST | |||
| 66.00 | 15.50 | 17.00 | 16.25 | % | 0.25 | 0 | 0 | 0.94 | -0.66 | 0.02 | -0.07 | 11/12/2026 3:59:47 PM EST | |||
| 67.00 | 16.20 | 18.40 | 17.30 | % | 0.26 | 0 | 0 | 0.98 | -0.68 | 0.02 | -0.07 | 11/12/2026 3:59:47 PM EST | |||
| 68.00 | 17.00 | 19.20 | 18.10 | % | 0.27 | 0 | 0 | 0.98 | -0.69 | 0.02 | -0.07 | 11/12/2026 3:59:47 PM EST | |||
| 69.00 | 17.70 | 20.00 | 18.85 | % | 0.27 | 0 | 0 | 0.96 | -0.70 | 0.02 | -0.07 | 11/12/2026 3:59:47 PM EST | |||
| 70.00 | 18.50 | 20.90 | 19.70 | % | 0.28 | 0 | 0 | 0.96 | -0.72 | 0.02 | -0.07 | 11/12/2026 3:59:47 PM EST |