Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $44.46 as of 2/13/2026 7:20:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 24.40 | 27.50 | 25.95 | 19.89 | 0.00 | 0.00% | 1.37 | 0 | 1 | 3.65 | 0.99 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 4:00:00 PM EST |
| 20.00 | 23.40 | 26.40 | 24.90 | 18.94 | 0.00 | 0.00% | 1.24 | 0 | 1 | 3.41 | 0.99 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 4:00:00 PM EST |
| 21.00 | 22.60 | 25.40 | 24.00 | 27.05 | 0.00 | 0.00% | 1.14 | 0 | 1 | 3.23 | 0.99 | 0.00 | -0.02 | 1/30/2026 | 2/13/2026 4:00:00 PM EST |
| 22.00 | 21.50 | 24.60 | 23.05 | % | 1.05 | 0 | 0 | 3.18 | 0.98 | 0.00 | -0.02 | 2/13/2026 4:00:00 PM EST | |||
| 23.00 | 20.70 | 23.50 | 22.10 | % | 0.96 | 0 | 0 | 2.97 | 0.97 | 0.00 | -0.03 | 2/13/2026 4:00:00 PM EST | |||
| 24.00 | 19.70 | 22.50 | 21.10 | % | 0.88 | 0 | 0 | 2.82 | 0.97 | 0.00 | -0.03 | 2/13/2026 4:00:00 PM EST | |||
| 25.00 | 18.60 | 21.60 | 20.10 | % | 0.80 | 0 | 0 | 2.73 | 0.96 | 0.01 | -0.04 | 2/13/2026 4:00:00 PM EST | |||
| 26.00 | 17.60 | 20.70 | 19.15 | % | 0.74 | 0 | 0 | 2.63 | 0.95 | 0.01 | -0.05 | 2/13/2026 4:00:00 PM EST | |||
| 27.00 | 16.90 | 19.80 | 18.35 | % | 0.68 | 0 | 0 | 2.54 | 0.93 | 0.01 | -0.05 | 2/13/2026 4:00:00 PM EST | |||
| 28.00 | 15.60 | 18.90 | 17.25 | 17.05 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.45 | 0.92 | 0.01 | -0.06 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 29.00 | 15.00 | 18.00 | 16.50 | % | 0.57 | 0 | 0 | 2.36 | 0.91 | 0.01 | -0.07 | 2/13/2026 4:00:00 PM EST | |||
| 30.00 | 14.10 | 17.10 | 15.60 | % | 0.52 | 0 | 0 | 2.27 | 0.89 | 0.01 | -0.08 | 2/13/2026 4:00:00 PM EST | |||
| 31.00 | 13.20 | 16.20 | 14.70 | 17.58 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.18 | 0.88 | 0.01 | -0.09 | 2/2/2026 | 2/13/2026 4:00:00 PM EST |
| 32.00 | 12.40 | 15.10 | 13.75 | % | 0.43 | 0 | 0 | 2.02 | 0.86 | 0.01 | -0.09 | 2/13/2026 4:00:00 PM EST | |||
| 33.00 | 11.60 | 14.30 | 12.95 | % | 0.39 | 0 | 0 | 1.34 | 0.84 | 0.01 | -0.10 | 2/13/2026 4:00:00 PM EST | |||
| 34.00 | 10.70 | 13.50 | 12.10 | % | 0.36 | 0 | 0 | 1.32 | 0.82 | 0.02 | -0.11 | 2/13/2026 4:00:00 PM EST | |||
| 35.00 | 10.60 | 13.00 | 11.80 | 11.00 | 0.00 | 0.00% | 0.34 | 0 | 9 | 1.52 | 0.80 | 0.02 | -0.11 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 36.00 | 9.90 | 12.40 | 11.15 | 9.50 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.53 | 0.78 | 0.02 | -0.12 | 1/28/2026 | 2/13/2026 4:00:00 PM EST |
| 37.00 | 9.10 | 11.10 | 10.10 | 6.50 | 0.00 | 0.00% | 0.27 | 0 | 16 | 1.41 | 0.76 | 0.02 | -0.12 | 2/5/2026 | 2/13/2026 4:00:00 PM EST |
| 38.00 | 8.40 | 9.90 | 9.15 | 10.30 | 0.00 | 0.00% | 0.24 | 0 | 92 | 1.33 | 0.73 | 0.02 | -0.13 | 2/3/2026 | 2/13/2026 4:00:00 PM EST |
| 39.00 | 8.00 | 8.90 | 8.45 | 11.68 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.31 | 0.71 | 0.02 | -0.13 | 2/9/2026 | 2/13/2026 4:00:00 PM EST |
| 40.00 | 7.50 | 8.90 | 8.20 | 8.00 | -0.10 | -1.24% | 0.20 | 1 | 380 | 1.40 | 0.69 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 41.00 | 6.90 | 7.70 | 7.30 | % | 0.18 | 0 | 0 | 1.31 | 0.66 | 0.02 | -0.14 | 2/13/2026 4:00:00 PM EST | |||
| 42.00 | 6.40 | 7.60 | 7.00 | 6.55 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.36 | 0.64 | 0.02 | -0.14 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 43.00 | 5.90 | 6.60 | 6.25 | 6.00 | -0.70 | -10.45% | 0.15 | 1 | 7 | 1.30 | 0.61 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 44.00 | 5.50 | 6.50 | 6.00 | 5.80 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.35 | 0.58 | 0.03 | -0.14 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 45.00 | 5.00 | 5.70 | 5.35 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 71 | 1.30 | 0.56 | 0.03 | -0.14 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 46.00 | 4.70 | 5.50 | 5.10 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.34 | 0.53 | 0.03 | -0.14 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 47.00 | 4.30 | 4.90 | 4.60 | 5.32 | -1.28 | -19.40% | 0.10 | 1 | 18 | 1.31 | 0.50 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 48.00 | 3.90 | 4.80 | 4.35 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.34 | 0.47 | 0.03 | -0.14 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 49.00 | 3.60 | 4.20 | 3.90 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 47 | 1.31 | 0.45 | 0.03 | -0.14 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 50.00 | 3.30 | 3.90 | 3.60 | 3.90 | +0.50 | +14.71% | 0.07 | 17 | 111 | 1.31 | 0.42 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 51.00 | 3.00 | 4.10 | 3.55 | 3.90 | -2.10 | -35.00% | 0.07 | 1 | 1 | 1.37 | 0.40 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 52.00 | 2.70 | 3.40 | 3.05 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.32 | 0.37 | 0.03 | -0.13 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 53.00 | 2.50 | 3.30 | 2.90 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.34 | 0.35 | 0.03 | -0.13 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 54.00 | 2.10 | 3.70 | 2.90 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.40 | 0.33 | 0.03 | -0.12 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 55.00 | 2.10 | 2.65 | 2.38 | 3.08 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.32 | 0.31 | 0.02 | -0.12 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 56.00 | 1.85 | 2.70 | 2.28 | % | 0.04 | 0 | 0 | 1.35 | 0.29 | 0.02 | -0.12 | 2/13/2026 4:00:00 PM EST | |||
| 57.00 | 1.60 | 2.30 | 1.95 | 2.55 | % | 0.03 | 1 | 0 | 1.31 | 0.27 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:00 PM EST | |
| 60.00 | 1.50 | 1.85 | 1.68 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 34 | 1.33 | 0.23 | 0.02 | -0.10 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 65.00 | 0.75 | 1.15 | 0.95 | 1.15 | -0.95 | -45.24% | 0.01 | 140 | 150 | 1.31 | 0.17 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 70.00 | 0.45 | 1.50 | 0.98 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.46 | 0.13 | 0.01 | -0.08 | 2/12/2026 | 2/13/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 3.14 | -0.01 | 0.00 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 139 | 2.68 | -0.01 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 138 | 2.69 | -0.01 | 0.00 | -0.02 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.55 | -0.02 | 0.00 | -0.02 | 2/13/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.67 | -0.03 | 0.00 | -0.03 | 2/13/2026 4:00:00 PM EST | |||
| 24.00 | 0.05 | 1.25 | 0.65 | % | 0.03 | 0 | 0 | 1.78 | -0.03 | 0.00 | -0.03 | 2/13/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.29 | -0.04 | 0.01 | -0.04 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 1.65 | 0.83 | 1.16 | 0.00 | 0.00% | 0.03 | 0 | 496 | 2.32 | -0.05 | 0.01 | -0.05 | 2/4/2026 | 2/13/2026 4:00:00 PM EST |
| 27.00 | 0.05 | 1.30 | 0.68 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 618 | 1.51 | -0.07 | 0.01 | -0.05 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 28.00 | 0.05 | 1.50 | 0.78 | % | 0.03 | 0 | 0 | 1.47 | -0.08 | 0.01 | -0.06 | 2/13/2026 4:00:00 PM EST | |||
| 29.00 | 0.25 | 1.60 | 0.93 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 133 | 1.55 | -0.09 | 0.01 | -0.07 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 30.00 | 0.15 | 1.95 | 1.05 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.48 | -0.11 | 0.01 | -0.08 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 31.00 | 0.50 | 1.75 | 1.13 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 140 | 1.49 | -0.12 | 0.01 | -0.09 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 32.00 | 0.60 | 2.40 | 1.50 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.55 | -0.14 | 0.01 | -0.09 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 33.00 | 0.90 | 2.30 | 1.60 | 2.98 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.51 | -0.16 | 0.01 | -0.10 | 1/29/2026 | 2/13/2026 4:00:00 PM EST |
| 34.00 | 1.05 | 1.80 | 1.43 | 1.86 | 0.00 | 0.00% | 0.04 | 0 | 697 | 1.35 | -0.18 | 0.02 | -0.11 | 2/2/2026 | 2/13/2026 4:00:00 PM EST |
| 35.00 | 1.40 | 2.00 | 1.70 | 1.82 | +0.61 | +50.42% | 0.05 | 2 | 556 | 1.36 | -0.20 | 0.02 | -0.11 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 36.00 | 1.65 | 2.30 | 1.98 | 2.03 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.35 | -0.22 | 0.02 | -0.12 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 37.00 | 2.30 | 4.00 | 3.15 | 1.97 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.61 | -0.24 | 0.02 | -0.12 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 38.00 | 2.50 | 4.30 | 3.40 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.56 | -0.27 | 0.02 | -0.13 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 39.00 | 2.85 | 3.40 | 3.13 | % | 0.08 | 0 | 0 | 1.38 | -0.29 | 0.02 | -0.13 | 2/13/2026 4:00:00 PM EST | |||
| 40.00 | 3.00 | 3.80 | 3.40 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 51 | 1.34 | -0.31 | 0.02 | -0.14 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 41.00 | 3.60 | 4.20 | 3.90 | 6.70 | 0.00 | 0.00% | 0.10 | 0 | 54 | 1.35 | -0.34 | 0.02 | -0.14 | 2/5/2026 | 2/13/2026 4:00:00 PM EST |
| 42.00 | 3.50 | 4.70 | 4.10 | 5.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.28 | -0.36 | 0.02 | -0.14 | 1/29/2026 | 2/13/2026 4:00:00 PM EST |
| 43.00 | 4.30 | 5.20 | 4.75 | 5.90 | 0.00 | 0.00% | 0.11 | 0 | 143 | 1.32 | -0.39 | 0.03 | -0.14 | 2/6/2026 | 2/13/2026 4:00:00 PM EST |
| 44.00 | 5.20 | 5.90 | 5.55 | 6.80 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.39 | -0.42 | 0.03 | -0.14 | 2/3/2026 | 2/13/2026 4:00:00 PM EST |
| 45.00 | 5.80 | 6.40 | 6.10 | 6.20 | -0.60 | -8.83% | 0.14 | 5 | 40 | 1.37 | -0.44 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 46.00 | 6.40 | 7.00 | 6.70 | 6.40 | +1.00 | +18.52% | 0.15 | 6 | 39 | 1.39 | -0.47 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 47.00 | 7.00 | 7.70 | 7.35 | 7.20 | -0.20 | -2.71% | 0.16 | 3 | 28 | 1.39 | -0.50 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 48.00 | 7.50 | 8.20 | 7.85 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 46 | 1.37 | -0.53 | 0.03 | -0.14 | 2/11/2026 | 2/13/2026 4:00:00 PM EST |
| 49.00 | 7.30 | 10.00 | 8.65 | 10.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.39 | -0.55 | 0.03 | -0.14 | 1/30/2026 | 2/13/2026 4:00:00 PM EST |
| 50.00 | 8.70 | 9.60 | 9.15 | 7.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.35 | -0.58 | 0.03 | -0.13 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 51.00 | 9.10 | 10.40 | 9.75 | % | 0.19 | 0 | 0 | 1.32 | -0.60 | 0.03 | -0.13 | 2/13/2026 4:00:00 PM EST | |||
| 52.00 | 10.00 | 11.10 | 10.55 | 9.50 | +1.30 | +15.86% | 0.20 | 3 | 3 | 1.34 | -0.63 | 0.03 | -0.13 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 53.00 | 10.90 | 11.80 | 11.35 | 9.43 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.35 | -0.65 | 0.03 | -0.13 | 2/10/2026 | 2/13/2026 4:00:00 PM EST |
| 54.00 | 11.10 | 12.90 | 12.00 | % | 0.22 | 0 | 0 | 1.32 | -0.67 | 0.03 | -0.12 | 2/13/2026 4:00:00 PM EST | |||
| 55.00 | 11.60 | 13.90 | 12.75 | % | 0.23 | 0 | 0 | 1.29 | -0.69 | 0.02 | -0.12 | 2/13/2026 4:00:00 PM EST | |||
| 56.00 | 13.40 | 14.20 | 13.80 | % | 0.25 | 0 | 0 | 1.38 | -0.71 | 0.02 | -0.12 | 2/13/2026 4:00:00 PM EST | |||
| 57.00 | 13.70 | 15.20 | 14.45 | % | 0.25 | 0 | 0 | 1.33 | -0.73 | 0.02 | -0.11 | 2/13/2026 4:00:00 PM EST | |||
| 60.00 | 15.80 | 18.10 | 16.95 | % | 0.28 | 0 | 0 | 1.25 | -0.77 | 0.02 | -0.10 | 2/13/2026 4:00:00 PM EST | |||
| 65.00 | 19.80 | 22.20 | 21.00 | % | 0.32 | 0 | 0 | 1.59 | -0.83 | 0.02 | -0.09 | 2/13/2026 4:00:00 PM EST | |||
| 70.00 | 24.80 | 27.20 | 26.00 | % | 0.37 | 0 | 0 | 1.77 | -0.87 | 0.01 | -0.08 | 2/13/2026 4:00:00 PM EST |