Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $123.60 as of 3/11/2026 7:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 83.50 | 86.50 | 85.00 | 70.60 | 0.00 | 0.00% | 3.40 | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:02 PM EST |
| 30.00 | 78.50 | 81.60 | 80.05 | 47.52 | 0.00 | 0.00% | 2.67 | 0 | 10 | 3.21 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 4:00:02 PM EST |
| 35.00 | 73.60 | 76.60 | 75.10 | 91.55 | 0.00 | 0.00% | 2.15 | 0 | 15 | 2.88 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 37.00 | 71.60 | 74.80 | 73.20 | % | 1.98 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 38.00 | 70.60 | 73.50 | 72.05 | 62.50 | 0.00 | 0.00% | 1.90 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:02 PM EST |
| 39.00 | 69.70 | 72.60 | 71.15 | % | 1.82 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 40.00 | 68.70 | 71.70 | 70.20 | 79.01 | 0.00 | 0.00% | 1.76 | 0 | 24 | 2.63 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 41.00 | 67.70 | 70.70 | 69.20 | 40.00 | 0.00 | 0.00% | 1.69 | 0 | 250 | 2.44 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 4:00:02 PM EST |
| 42.00 | 66.70 | 69.70 | 68.20 | % | 1.62 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 43.00 | 65.70 | 68.70 | 67.20 | % | 1.56 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 44.00 | 64.80 | 67.90 | 66.35 | % | 1.51 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 45.00 | 63.80 | 66.80 | 65.30 | 65.43 | +5.43 | +9.05% | 1.45 | 1 | 506 | 2.19 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 46.00 | 62.90 | 65.90 | 64.40 | 14.22 | 0.00 | 0.00% | 1.40 | 0 | 2 | 2.36 | 1.00 | 0.00 | -0.01 | 2/23/2026 | 3/11/2026 4:00:02 PM EST |
| 47.00 | 61.90 | 64.90 | 63.40 | % | 1.35 | 0 | 0 | 2.35 | 0.99 | 0.00 | -0.01 | 3/11/2026 4:00:02 PM EST | |||
| 48.00 | 60.90 | 63.90 | 62.40 | 50.30 | 0.00 | 0.00% | 1.30 | 0 | 16 | 2.30 | 0.99 | 0.00 | -0.01 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 49.00 | 60.00 | 63.10 | 61.55 | 50.00 | 0.00 | 0.00% | 1.26 | 0 | 2 | 2.26 | 0.99 | 0.00 | -0.01 | 3/5/2026 | 3/11/2026 4:00:02 PM EST |
| 50.00 | 59.00 | 62.10 | 60.55 | 58.90 | -17.40 | -22.81% | 1.21 | 3 | 876 | 2.08 | 0.99 | 0.00 | -0.02 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 55.00 | 54.30 | 57.40 | 55.85 | 70.70 | 0.00 | 0.00% | 1.02 | 0 | 45 | 2.02 | 0.98 | 0.00 | -0.03 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 60.00 | 49.80 | 52.60 | 51.20 | 68.18 | 0.00 | 0.00% | 0.85 | 0 | 65 | 1.81 | 0.97 | 0.00 | -0.05 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 65.00 | 46.10 | 48.20 | 47.15 | 63.51 | 0.00 | 0.00% | 0.73 | 0 | 162 | 1.65 | 0.96 | 0.00 | -0.06 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 70.00 | 41.00 | 44.00 | 42.50 | 59.18 | 0.00 | 0.00% | 0.61 | 0 | 53 | 1.59 | 0.94 | 0.00 | -0.08 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 75.00 | 37.90 | 40.10 | 39.00 | 37.37 | -4.63 | -11.03% | 0.52 | 10 | 74 | 1.23 | 0.92 | 0.00 | -0.10 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 80.00 | 33.30 | 36.10 | 34.70 | 49.20 | 0.00 | 0.00% | 0.43 | 0 | 298 | 1.33 | 0.90 | 0.00 | -0.12 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 85.00 | 30.60 | 32.90 | 31.75 | 30.00 | -17.00 | -36.17% | 0.37 | 9 | 184 | 1.34 | 0.87 | 0.00 | -0.14 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 90.00 | 26.60 | 29.50 | 28.05 | 26.90 | -14.78 | -35.47% | 0.31 | 1 | 116 | 1.32 | 0.84 | 0.00 | -0.17 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 95.00 | 23.60 | 26.60 | 25.10 | 25.30 | -12.90 | -33.77% | 0.26 | 1 | 57 | 1.31 | 0.81 | 0.00 | -0.18 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 100.00 | 21.00 | 23.60 | 22.30 | 21.40 | -13.70 | -39.04% | 0.22 | 7 | 725 | 1.32 | 0.78 | 0.01 | -0.20 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 105.00 | 18.20 | 20.90 | 19.55 | 19.00 | -12.50 | -39.69% | 0.19 | 4 | 372 | 1.30 | 0.74 | 0.01 | -0.22 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 110.00 | 15.90 | 18.50 | 17.20 | 17.00 | -11.51 | -40.38% | 0.16 | 7 | 1,324 | 1.31 | 0.71 | 0.01 | -0.23 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 115.00 | 14.00 | 16.30 | 15.15 | 15.00 | -10.90 | -42.09% | 0.13 | 15 | 833 | 1.30 | 0.67 | 0.01 | -0.24 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 120.00 | 12.60 | 14.40 | 13.50 | 13.37 | -9.93 | -42.62% | 0.11 | 56 | 268 | 1.32 | 0.63 | 0.01 | -0.25 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 125.00 | 10.70 | 13.00 | 11.85 | 11.80 | -9.20 | -43.81% | 0.09 | 25 | 367 | 1.29 | 0.59 | 0.01 | -0.26 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 130.00 | 9.50 | 11.20 | 10.35 | 9.93 | -9.62 | -49.21% | 0.08 | 42 | 179 | 1.27 | 0.55 | 0.01 | -0.26 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 135.00 | 8.10 | 10.50 | 9.30 | 8.46 | -8.94 | -51.38% | 0.07 | 3 | 327 | 1.27 | 0.51 | 0.01 | -0.26 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 140.00 | 7.10 | 9.00 | 8.05 | 7.90 | -6.70 | -45.89% | 0.06 | 28 | 327 | 1.26 | 0.47 | 0.01 | -0.26 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 145.00 | 6.00 | 8.50 | 7.25 | 7.75 | -6.15 | -44.25% | 0.05 | 2 | 159 | 1.25 | 0.44 | 0.01 | -0.26 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 150.00 | 5.30 | 7.00 | 6.15 | 6.00 | -6.30 | -51.22% | 0.04 | 42 | 339 | 1.24 | 0.40 | 0.01 | -0.26 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 155.00 | 4.50 | 5.90 | 5.20 | 6.00 | -4.70 | -43.93% | 0.03 | 1 | 98 | 1.23 | 0.37 | 0.01 | -0.25 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 160.00 | 4.00 | 5.60 | 4.80 | 6.17 | -2.83 | -31.45% | 0.03 | 2 | 242 | 1.23 | 0.34 | 0.01 | -0.24 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 165.00 | 4.00 | 4.50 | 4.25 | 3.90 | -4.26 | -52.21% | 0.03 | 371 | 455 | 1.24 | 0.31 | 0.01 | -0.23 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 170.00 | 2.85 | 5.30 | 4.08 | 7.43 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.22 | 0.28 | 0.01 | -0.22 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 175.00 | 2.25 | 5.00 | 3.63 | 4.78 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.22 | 0.26 | 0.01 | -0.21 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 180.00 | 1.85 | 4.60 | 3.23 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.22 | 0.23 | 0.01 | -0.20 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 185.00 | 1.70 | 4.30 | 3.00 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.22 | 0.21 | 0.01 | -0.19 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 190.00 | 1.60 | 3.10 | 2.35 | 2.50 | -1.80 | -41.86% | 0.01 | 2 | 24 | 1.21 | 0.19 | 0.01 | -0.18 | 3/12/2026 | 3/11/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 21 | 3.67 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.90 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 26 | 2.45 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 4:00:02 PM EST |
| 37.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 38.00 | 0.00 | 2.00 | 1.00 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.14 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 42.00 | 0.00 | 1.80 | 0.90 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 2.30 | 1.15 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.18 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 1.80 | 0.90 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.04 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.98 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.99 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 3/11/2026 4:00:02 PM EST |
| 47.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.98 | -0.01 | 0.00 | -0.01 | 3/11/2026 4:00:02 PM EST | |||
| 48.00 | 0.00 | 1.30 | 0.65 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.95 | -0.01 | 0.00 | -0.01 | 3/5/2026 | 3/11/2026 4:00:02 PM EST |
| 49.00 | 0.05 | 1.00 | 0.53 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.85 | -0.01 | 0.00 | -0.01 | 3/5/2026 | 3/11/2026 4:00:02 PM EST |
| 50.00 | 0.15 | 0.55 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.47 | -0.01 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 55.00 | 0.05 | 1.55 | 0.80 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.42 | -0.02 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 60.00 | 1.15 | 1.35 | 1.25 | 1.15 | +0.36 | +45.57% | 0.02 | 4 | 179 | 1.42 | -0.03 | 0.00 | -0.05 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 65.00 | 0.55 | 3.50 | 2.03 | 1.43 | 0.00 | 0.00% | 0.03 | 0 | 145 | 1.45 | -0.04 | 0.00 | -0.06 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 70.00 | 2.30 | 4.00 | 3.15 | 2.80 | +1.08 | +62.80% | 0.04 | 2 | 257 | 1.39 | -0.06 | 0.00 | -0.08 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 75.00 | 2.80 | 5.00 | 3.90 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 100 | 1.36 | -0.08 | 0.00 | -0.10 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 80.00 | 3.90 | 5.70 | 4.80 | 4.40 | +1.40 | +46.67% | 0.06 | 11 | 321 | 1.33 | -0.10 | 0.00 | -0.12 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 85.00 | 5.80 | 7.80 | 6.80 | 7.12 | +2.92 | +69.53% | 0.08 | 7 | 63 | 1.34 | -0.13 | 0.00 | -0.14 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 90.00 | 7.50 | 8.20 | 7.85 | 8.00 | +2.70 | +50.95% | 0.09 | 23 | 585 | 1.29 | -0.16 | 0.00 | -0.17 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 95.00 | 9.60 | 11.10 | 10.35 | 10.00 | +3.65 | +57.48% | 0.11 | 4 | 89 | 1.27 | -0.19 | 0.00 | -0.18 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 100.00 | 11.70 | 13.30 | 12.50 | 12.34 | +4.24 | +52.35% | 0.12 | 90 | 260 | 1.30 | -0.22 | 0.01 | -0.20 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 105.00 | 13.50 | 15.90 | 14.70 | 15.00 | +5.25 | +53.85% | 0.14 | 5 | 58 | 1.24 | -0.26 | 0.01 | -0.22 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 110.00 | 16.00 | 18.80 | 17.40 | 11.60 | 0.00 | 0.00% | 0.16 | 0 | 239 | 1.27 | -0.29 | 0.01 | -0.23 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 115.00 | 19.00 | 21.80 | 20.40 | 18.97 | +4.97 | +35.50% | 0.18 | 2 | 74 | 1.27 | -0.33 | 0.01 | -0.24 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 120.00 | 22.40 | 25.00 | 23.70 | 22.14 | +5.64 | +34.19% | 0.20 | 2 | 41 | 1.24 | -0.37 | 0.01 | -0.25 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 125.00 | 25.80 | 28.40 | 27.10 | 25.93 | +6.93 | +36.48% | 0.22 | 4 | 22 | 1.24 | -0.41 | 0.01 | -0.26 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 130.00 | 29.30 | 31.90 | 30.60 | 31.14 | +9.25 | +42.26% | 0.24 | 1 | 3 | 1.24 | -0.45 | 0.01 | -0.26 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 135.00 | 33.00 | 35.50 | 34.25 | 25.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.23 | -0.49 | 0.01 | -0.26 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 140.00 | 36.90 | 39.50 | 38.20 | 45.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.23 | -0.53 | 0.01 | -0.26 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 145.00 | 40.60 | 43.30 | 41.95 | 34.70 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.22 | -0.56 | 0.01 | -0.26 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 150.00 | 44.80 | 47.40 | 46.10 | % | 0.31 | 0 | 0 | 1.21 | -0.60 | 0.01 | -0.26 | 3/11/2026 4:00:02 PM EST | |||
| 155.00 | 49.00 | 51.50 | 50.25 | % | 0.32 | 0 | 0 | 1.21 | -0.63 | 0.01 | -0.25 | 3/11/2026 4:00:02 PM EST | |||
| 160.00 | 53.30 | 55.90 | 54.60 | 43.60 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.21 | -0.66 | 0.01 | -0.24 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 165.00 | 57.40 | 60.30 | 58.85 | 60.40 | +14.20 | +30.74% | 0.36 | 7 | 18 | 1.19 | -0.69 | 0.01 | -0.23 | 3/12/2026 | 3/11/2026 4:00:02 PM EST |
| 170.00 | 62.10 | 64.80 | 63.45 | % | 0.37 | 0 | 0 | 1.21 | -0.72 | 0.01 | -0.22 | 3/11/2026 4:00:02 PM EST | |||
| 175.00 | 66.60 | 69.30 | 67.95 | % | 0.39 | 0 | 0 | 1.21 | -0.74 | 0.01 | -0.21 | 3/11/2026 4:00:02 PM EST | |||
| 180.00 | 71.30 | 73.90 | 72.60 | % | 0.40 | 0 | 0 | 1.20 | -0.77 | 0.01 | -0.20 | 3/11/2026 4:00:02 PM EST | |||
| 185.00 | 75.90 | 78.50 | 77.20 | % | 0.42 | 0 | 0 | 1.21 | -0.79 | 0.01 | -0.19 | 3/11/2026 4:00:02 PM EST | |||
| 190.00 | 80.60 | 82.70 | 81.65 | % | 0.43 | 0 | 0 | 1.20 | -0.81 | 0.01 | -0.18 | 3/11/2026 4:00:02 PM EST |