Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $105.12 as of 3/20/2026 7:20:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.00 | 45.90 | 44.45 | 58.84 | 0.00 | 0.00% | 0.99 | 0 | 3 | 1.39 | 0.92 | 0.00 | -0.06 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 50.00 | 39.00 | 41.80 | 40.40 | 53.00 | 0.00 | 0.00% | 0.81 | 0 | 10 | 1.42 | 0.89 | 0.00 | -0.08 | 3/19/2026 | 3/20/2026 4:00:04 PM EST |
| 55.00 | 35.20 | 38.00 | 36.60 | % | 0.67 | 0 | 0 | 1.42 | 0.86 | 0.00 | -0.09 | 3/20/2026 4:00:04 PM EST | |||
| 60.00 | 32.00 | 34.60 | 33.30 | % | 0.55 | 0 | 0 | 1.42 | 0.82 | 0.01 | -0.11 | 3/20/2026 4:00:04 PM EST | |||
| 65.00 | 28.70 | 31.30 | 30.00 | 30.00 | % | 0.46 | 2 | 0 | 1.41 | 0.79 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:04 PM EST | |
| 70.00 | 25.80 | 28.40 | 27.10 | 31.70 | % | 0.39 | 2 | 0 | 1.41 | 0.75 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 4:00:04 PM EST | |
| 75.00 | 23.00 | 25.70 | 24.35 | 29.80 | -3.20 | -9.70% | 0.32 | 2 | 3 | 1.40 | 0.71 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 80.00 | 20.60 | 23.30 | 21.95 | 23.14 | % | 0.27 | 10 | 0 | 1.40 | 0.67 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 4:00:04 PM EST | |
| 85.00 | 20.00 | 21.00 | 20.50 | 20.50 | % | 0.24 | 14 | 0 | 1.46 | 0.63 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 4:00:04 PM EST | |
| 90.00 | 17.60 | 19.10 | 18.35 | 18.60 | -8.50 | -31.37% | 0.20 | 28 | 1 | 1.43 | 0.59 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 95.00 | 15.00 | 17.10 | 16.05 | 16.50 | -6.83 | -29.28% | 0.17 | 318 | 5 | 1.40 | 0.55 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 100.00 | 14.50 | 15.50 | 15.00 | 15.00 | -7.83 | -34.30% | 0.15 | 130 | 45 | 1.44 | 0.51 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 105.00 | 11.50 | 14.20 | 12.85 | 12.64 | -8.46 | -40.10% | 0.12 | 86 | 19 | 1.38 | 0.47 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 110.00 | 11.30 | 12.70 | 12.00 | 11.49 | -5.91 | -33.97% | 0.11 | 87 | 7 | 1.42 | 0.44 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 115.00 | 10.30 | 11.50 | 10.90 | 10.53 | -6.71 | -38.93% | 0.09 | 34 | 3 | 1.37 | 0.41 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 120.00 | 9.00 | 10.40 | 9.70 | 9.55 | -6.45 | -40.32% | 0.08 | 62 | 8 | 1.41 | 0.38 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 125.00 | 6.90 | 9.50 | 8.20 | 8.60 | -4.24 | -33.03% | 0.07 | 17 | 5 | 1.36 | 0.35 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 130.00 | 7.10 | 8.60 | 7.85 | 7.20 | -4.60 | -38.99% | 0.06 | 4 | 2 | 1.40 | 0.32 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 135.00 | 5.40 | 7.80 | 6.60 | 7.80 | -3.59 | -31.52% | 0.05 | 142 | 106 | 1.36 | 0.29 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.70 | 2.55 | 1.63 | 2.00 | % | 0.04 | 6 | 0 | 1.32 | -0.08 | 0.00 | -0.06 | 3/20/2026 | 3/20/2026 4:00:04 PM EST | |
| 50.00 | 2.35 | 3.50 | 2.93 | 3.05 | +0.80 | +35.56% | 0.06 | 10 | 10 | 1.41 | -0.11 | 0.00 | -0.08 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 55.00 | 2.50 | 5.80 | 4.15 | % | 0.08 | 0 | 0 | 1.39 | -0.14 | 0.00 | -0.09 | 3/20/2026 4:00:04 PM EST | |||
| 60.00 | 4.60 | 7.00 | 5.80 | 6.19 | +1.91 | +44.63% | 0.10 | 24 | 2 | 1.41 | -0.18 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 65.00 | 7.10 | 8.80 | 7.95 | 7.05 | +1.75 | +33.02% | 0.12 | 11 | 3 | 1.45 | -0.21 | 0.01 | -0.12 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 70.00 | 9.00 | 10.30 | 9.65 | 10.40 | +3.40 | +48.58% | 0.14 | 72 | 1 | 1.41 | -0.25 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 75.00 | 11.40 | 13.00 | 12.20 | 12.78 | +4.09 | +47.07% | 0.16 | 61 | 1 | 1.42 | -0.29 | 0.01 | -0.15 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 80.00 | 14.00 | 16.50 | 15.25 | 15.30 | +4.59 | +42.86% | 0.19 | 35 | 2 | 1.46 | -0.33 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 85.00 | 16.80 | 19.00 | 17.90 | 17.68 | % | 0.21 | 48 | 0 | 1.44 | -0.37 | 0.01 | -0.16 | 3/20/2026 | 3/20/2026 4:00:04 PM EST | |
| 90.00 | 19.80 | 22.60 | 21.20 | 20.00 | +5.60 | +38.89% | 0.24 | 25 | 0 | 1.46 | -0.41 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 95.00 | 22.90 | 25.80 | 24.35 | 24.30 | +6.05 | +33.16% | 0.26 | 36 | 12 | 1.45 | -0.45 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 100.00 | 25.40 | 29.00 | 27.20 | 26.85 | +6.03 | +28.97% | 0.27 | 9 | 10 | 1.42 | -0.49 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 105.00 | 29.40 | 32.10 | 30.75 | 31.08 | +6.40 | +25.94% | 0.29 | 17 | 2 | 1.42 | -0.53 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 110.00 | 32.30 | 36.20 | 34.25 | 34.00 | +6.77 | +24.87% | 0.31 | 9 | 1 | 1.40 | -0.56 | 0.01 | -0.17 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |
| 115.00 | 36.00 | 39.80 | 37.90 | % | 0.33 | 0 | 0 | 1.38 | -0.59 | 0.01 | -0.16 | 3/20/2026 4:00:04 PM EST | |||
| 120.00 | 39.70 | 43.50 | 41.60 | % | 0.35 | 0 | 0 | 1.36 | -0.62 | 0.01 | -0.16 | 3/20/2026 4:00:04 PM EST | |||
| 125.00 | 43.90 | 47.70 | 45.80 | % | 0.37 | 0 | 0 | 1.37 | -0.65 | 0.01 | -0.15 | 3/20/2026 4:00:04 PM EST | |||
| 130.00 | 48.10 | 51.90 | 50.00 | % | 0.38 | 0 | 0 | 1.38 | -0.68 | 0.01 | -0.15 | 3/20/2026 4:00:04 PM EST | |||
| 135.00 | 52.60 | 56.20 | 54.40 | 55.40 | % | 0.40 | 5 | 0 | 1.39 | -0.71 | 0.01 | -0.14 | 3/20/2026 | 3/20/2026 4:00:04 PM EST |