Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $43.44 as of 2/19/2026 10:40:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.50 | 22.30 | 20.90 | % | 0.84 | 0 | 0 | 1.83 | 0.95 | 0.01 | -0.02 | 2/19/2026 11:58:54 AM EST | |||
| 26.00 | 18.70 | 21.40 | 20.05 | % | 0.77 | 0 | 0 | 1.77 | 0.93 | 0.01 | -0.02 | 2/19/2026 11:58:54 AM EST | |||
| 27.00 | 17.80 | 20.50 | 19.15 | % | 0.71 | 0 | 0 | 1.72 | 0.92 | 0.01 | -0.03 | 2/19/2026 11:58:54 AM EST | |||
| 28.00 | 17.30 | 19.60 | 18.45 | % | 0.66 | 0 | 0 | 1.69 | 0.91 | 0.01 | -0.03 | 2/19/2026 11:58:54 AM EST | |||
| 29.00 | 16.10 | 18.80 | 17.45 | % | 0.60 | 0 | 0 | 1.63 | 0.89 | 0.01 | -0.04 | 2/19/2026 11:58:54 AM EST | |||
| 30.00 | 15.30 | 18.00 | 16.65 | % | 0.55 | 0 | 0 | 1.61 | 0.88 | 0.01 | -0.04 | 2/19/2026 11:58:54 AM EST | |||
| 31.00 | 14.50 | 17.20 | 15.85 | % | 0.51 | 0 | 0 | 1.57 | 0.86 | 0.01 | -0.04 | 2/19/2026 11:58:54 AM EST | |||
| 32.00 | 13.80 | 16.50 | 15.15 | % | 0.47 | 0 | 0 | 1.15 | 0.84 | 0.01 | -0.05 | 2/19/2026 11:58:54 AM EST | |||
| 33.00 | 13.00 | 15.70 | 14.35 | % | 0.43 | 0 | 0 | 1.18 | 0.83 | 0.01 | -0.05 | 2/19/2026 11:58:54 AM EST | |||
| 34.00 | 12.30 | 14.90 | 13.60 | % | 0.40 | 0 | 0 | 1.19 | 0.81 | 0.01 | -0.06 | 2/19/2026 11:58:54 AM EST | |||
| 35.00 | 11.60 | 14.30 | 12.95 | % | 0.37 | 0 | 0 | 1.21 | 0.79 | 0.01 | -0.06 | 2/19/2026 11:58:54 AM EST | |||
| 36.00 | 11.10 | 13.50 | 12.30 | % | 0.34 | 0 | 0 | 1.22 | 0.77 | 0.02 | -0.06 | 2/19/2026 11:58:54 AM EST | |||
| 37.00 | 10.70 | 12.80 | 11.75 | % | 0.32 | 0 | 0 | 1.24 | 0.75 | 0.02 | -0.07 | 2/19/2026 11:58:54 AM EST | |||
| 38.00 | 10.70 | 11.90 | 11.30 | 11.32 | % | 0.30 | 1 | 0 | 1.28 | 0.73 | 0.02 | -0.07 | 2/19/2026 | 2/19/2026 11:58:54 AM EST | |
| 39.00 | 10.30 | 11.50 | 10.90 | % | 0.28 | 0 | 0 | 1.32 | 0.71 | 0.02 | -0.07 | 2/19/2026 11:58:54 AM EST | |||
| 40.00 | 8.50 | 11.00 | 9.75 | 9.54 | 0.00 | 0.00% | 0.24 | 0 | 50 | 1.19 | 0.69 | 0.02 | -0.08 | 2/17/2026 | 2/19/2026 11:58:54 AM EST |
| 41.00 | 8.90 | 10.20 | 9.55 | % | 0.23 | 0 | 0 | 1.27 | 0.67 | 0.02 | -0.08 | 2/19/2026 11:58:54 AM EST | |||
| 42.00 | 8.60 | 9.80 | 9.20 | % | 0.22 | 0 | 0 | 1.30 | 0.65 | 0.02 | -0.08 | 2/19/2026 11:58:54 AM EST | |||
| 43.00 | 6.90 | 9.30 | 8.10 | % | 0.19 | 0 | 0 | 1.17 | 0.63 | 0.02 | -0.08 | 2/19/2026 11:58:54 AM EST | |||
| 44.00 | 6.90 | 8.80 | 7.85 | 7.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.20 | 0.61 | 0.02 | -0.08 | 2/18/2026 | 2/19/2026 11:58:54 AM EST |
| 45.00 | 7.20 | 8.20 | 7.70 | 7.80 | +1.30 | +20.00% | 0.17 | 1 | 5 | 1.27 | 0.58 | 0.02 | -0.08 | 2/19/2026 | 2/19/2026 11:58:54 AM EST |
| 46.00 | 6.80 | 7.90 | 7.35 | 6.25 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.28 | 0.56 | 0.02 | -0.08 | 2/18/2026 | 2/19/2026 11:58:54 AM EST |
| 47.00 | 5.70 | 7.50 | 6.60 | % | 0.14 | 0 | 0 | 1.20 | 0.54 | 0.02 | -0.09 | 2/19/2026 11:58:54 AM EST | |||
| 48.00 | 5.90 | 7.10 | 6.50 | % | 0.14 | 0 | 0 | 1.25 | 0.52 | 0.02 | -0.09 | 2/19/2026 11:58:54 AM EST | |||
| 49.00 | 5.70 | 6.80 | 6.25 | % | 0.13 | 0 | 0 | 1.27 | 0.50 | 0.02 | -0.09 | 2/19/2026 11:58:54 AM EST | |||
| 50.00 | 4.20 | 6.40 | 5.30 | % | 0.11 | 0 | 0 | 1.16 | 0.48 | 0.02 | -0.09 | 2/19/2026 11:58:54 AM EST | |||
| 51.00 | 4.60 | 6.00 | 5.30 | % | 0.10 | 0 | 0 | 1.21 | 0.47 | 0.02 | -0.09 | 2/19/2026 11:58:54 AM EST | |||
| 52.00 | 4.70 | 5.70 | 5.20 | % | 0.10 | 0 | 0 | 1.25 | 0.45 | 0.02 | -0.09 | 2/19/2026 11:58:54 AM EST | |||
| 53.00 | 4.40 | 5.40 | 4.90 | % | 0.09 | 0 | 0 | 1.24 | 0.43 | 0.02 | -0.08 | 2/19/2026 11:58:54 AM EST | |||
| 54.00 | 3.30 | 5.00 | 4.15 | % | 0.08 | 0 | 0 | 1.16 | 0.41 | 0.02 | -0.08 | 2/19/2026 11:58:54 AM EST | |||
| 55.00 | 3.80 | 4.80 | 4.30 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.24 | 0.39 | 0.02 | -0.08 | 2/13/2026 | 2/19/2026 11:58:54 AM EST |
| 56.00 | 3.60 | 4.50 | 4.05 | % | 0.07 | 0 | 0 | 1.23 | 0.38 | 0.02 | -0.08 | 2/19/2026 11:58:54 AM EST | |||
| 57.00 | 3.40 | 4.30 | 3.85 | % | 0.07 | 0 | 0 | 1.24 | 0.36 | 0.02 | -0.08 | 2/19/2026 11:58:54 AM EST | |||
| 60.00 | 2.80 | 3.50 | 3.15 | % | 0.05 | 0 | 0 | 1.22 | 0.31 | 0.02 | -0.08 | 2/19/2026 11:58:54 AM EST | |||
| 65.00 | 2.00 | 2.65 | 2.33 | 2.15 | -0.05 | -2.28% | 0.04 | 1 | 1 | 1.22 | 0.25 | 0.02 | -0.07 | 2/19/2026 | 2/19/2026 11:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.25 | 1.00 | 0.63 | % | 0.03 | 0 | 0 | 1.28 | -0.05 | 0.01 | -0.02 | 2/19/2026 11:58:54 AM EST | |||
| 26.00 | 0.40 | 1.15 | 0.78 | % | 0.03 | 0 | 0 | 1.29 | -0.07 | 0.01 | -0.02 | 2/19/2026 11:58:54 AM EST | |||
| 27.00 | 0.05 | 2.30 | 1.18 | % | 0.04 | 0 | 0 | 1.26 | -0.08 | 0.01 | -0.03 | 2/19/2026 11:58:54 AM EST | |||
| 28.00 | 0.70 | 1.50 | 1.10 | % | 0.04 | 0 | 0 | 1.29 | -0.09 | 0.01 | -0.03 | 2/19/2026 11:58:54 AM EST | |||
| 29.00 | 0.85 | 1.70 | 1.28 | % | 0.04 | 0 | 0 | 1.28 | -0.11 | 0.01 | -0.04 | 2/19/2026 11:58:54 AM EST | |||
| 30.00 | 1.10 | 1.95 | 1.53 | % | 0.05 | 0 | 0 | 1.29 | -0.12 | 0.01 | -0.04 | 2/19/2026 11:58:54 AM EST | |||
| 31.00 | 1.25 | 2.20 | 1.73 | % | 0.06 | 0 | 0 | 1.28 | -0.14 | 0.01 | -0.04 | 2/19/2026 11:58:54 AM EST | |||
| 32.00 | 1.45 | 2.40 | 1.93 | % | 0.06 | 0 | 0 | 1.28 | -0.16 | 0.01 | -0.05 | 2/19/2026 11:58:54 AM EST | |||
| 33.00 | 1.70 | 2.50 | 2.10 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.24 | -0.17 | 0.01 | -0.05 | 2/17/2026 | 2/19/2026 11:58:54 AM EST |
| 34.00 | 2.05 | 3.40 | 2.73 | % | 0.08 | 0 | 0 | 1.31 | -0.19 | 0.01 | -0.06 | 2/19/2026 11:58:54 AM EST | |||
| 35.00 | 2.35 | 3.00 | 2.68 | 2.81 | % | 0.08 | 190 | 0 | 1.22 | -0.21 | 0.01 | -0.06 | 2/19/2026 | 2/19/2026 11:58:54 AM EST | |
| 36.00 | 2.65 | 3.60 | 3.13 | % | 0.09 | 0 | 0 | 1.24 | -0.23 | 0.02 | -0.06 | 2/19/2026 11:58:54 AM EST | |||
| 37.00 | 2.95 | 3.90 | 3.43 | % | 0.09 | 0 | 0 | 1.23 | -0.25 | 0.02 | -0.07 | 2/19/2026 11:58:54 AM EST | |||
| 38.00 | 3.30 | 5.00 | 4.15 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.29 | -0.27 | 0.02 | -0.07 | 2/17/2026 | 2/19/2026 11:58:54 AM EST |
| 39.00 | 3.70 | 4.90 | 4.30 | % | 0.11 | 0 | 0 | 1.24 | -0.29 | 0.02 | -0.07 | 2/19/2026 11:58:54 AM EST | |||
| 40.00 | 4.10 | 5.20 | 4.65 | % | 0.12 | 0 | 0 | 1.22 | -0.31 | 0.02 | -0.08 | 2/19/2026 11:58:54 AM EST | |||
| 41.00 | 4.60 | 6.50 | 5.55 | 6.72 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.29 | -0.33 | 0.02 | -0.08 | 2/17/2026 | 2/19/2026 11:58:54 AM EST |
| 42.00 | 5.00 | 6.40 | 5.70 | % | 0.14 | 0 | 0 | 1.23 | -0.35 | 0.02 | -0.08 | 2/19/2026 11:58:54 AM EST | |||
| 43.00 | 5.50 | 6.60 | 6.05 | % | 0.14 | 0 | 0 | 1.20 | -0.37 | 0.02 | -0.08 | 2/19/2026 11:58:54 AM EST | |||
| 44.00 | 6.00 | 8.10 | 7.05 | % | 0.16 | 0 | 0 | 1.28 | -0.39 | 0.02 | -0.08 | 2/19/2026 11:58:54 AM EST | |||
| 45.00 | 6.60 | 8.00 | 7.30 | % | 0.16 | 0 | 0 | 1.22 | -0.42 | 0.02 | -0.08 | 2/19/2026 11:58:54 AM EST | |||
| 46.00 | 7.10 | 8.20 | 7.65 | % | 0.17 | 0 | 0 | 1.19 | -0.44 | 0.02 | -0.08 | 2/19/2026 11:58:54 AM EST | |||
| 47.00 | 7.70 | 10.00 | 8.85 | % | 0.19 | 0 | 0 | 1.28 | -0.46 | 0.02 | -0.09 | 2/19/2026 11:58:54 AM EST | |||
| 48.00 | 8.30 | 9.70 | 9.00 | % | 0.19 | 0 | 0 | 1.21 | -0.48 | 0.02 | -0.09 | 2/19/2026 11:58:54 AM EST | |||
| 49.00 | 8.90 | 10.00 | 9.45 | % | 0.19 | 0 | 0 | 1.17 | -0.50 | 0.02 | -0.09 | 2/19/2026 11:58:54 AM EST | |||
| 50.00 | 9.50 | 11.50 | 10.50 | % | 0.21 | 0 | 0 | 1.24 | -0.52 | 0.02 | -0.09 | 2/19/2026 11:58:54 AM EST | |||
| 51.00 | 10.30 | 11.80 | 11.05 | % | 0.22 | 0 | 0 | 1.21 | -0.53 | 0.02 | -0.09 | 2/19/2026 11:58:54 AM EST | |||
| 52.00 | 10.80 | 12.00 | 11.40 | % | 0.22 | 0 | 0 | 1.16 | -0.55 | 0.02 | -0.09 | 2/19/2026 11:58:54 AM EST | |||
| 53.00 | 11.30 | 12.70 | 12.00 | % | 0.23 | 0 | 0 | 1.14 | -0.57 | 0.02 | -0.08 | 2/19/2026 11:58:54 AM EST | |||
| 54.00 | 12.40 | 14.30 | 13.35 | % | 0.25 | 0 | 0 | 1.23 | -0.59 | 0.02 | -0.08 | 2/19/2026 11:58:54 AM EST | |||
| 55.00 | 13.10 | 14.40 | 13.75 | % | 0.25 | 0 | 0 | 1.17 | -0.61 | 0.02 | -0.08 | 2/19/2026 11:58:54 AM EST | |||
| 56.00 | 13.60 | 14.90 | 14.25 | % | 0.25 | 0 | 0 | 1.13 | -0.62 | 0.02 | -0.08 | 2/19/2026 11:58:54 AM EST | |||
| 57.00 | 14.60 | 16.50 | 15.55 | % | 0.27 | 0 | 0 | 1.21 | -0.64 | 0.02 | -0.08 | 2/19/2026 11:58:54 AM EST | |||
| 60.00 | 17.00 | 18.00 | 17.50 | % | 0.29 | 0 | 0 | 1.13 | -0.69 | 0.02 | -0.08 | 2/19/2026 11:58:54 AM EST | |||
| 65.00 | 21.30 | 22.20 | 21.75 | % | 0.33 | 0 | 0 | 1.11 | -0.75 | 0.02 | -0.07 | 2/19/2026 11:58:54 AM EST |