Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $175.52 as of 5/7/2026 7:00:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 30.80 | 33.70 | 32.25 | 34.70 | % | 0.21 | 1 | 0 | 1.31 | 0.64 | 0.00 | -0.31 | 5/7/2026 | 5/7/2026 1:58:59 PM EST | |
| 155.00 | 29.10 | 31.70 | 30.40 | % | 0.20 | 0 | 0 | 1.32 | 0.61 | 0.00 | -0.31 | 5/7/2026 1:58:59 PM EST | |||
| 157.50 | 28.20 | 30.80 | 29.50 | % | 0.19 | 0 | 0 | 1.32 | 0.60 | 0.00 | -0.31 | 5/7/2026 1:58:59 PM EST | |||
| 160.00 | 27.20 | 29.90 | 28.55 | 29.20 | % | 0.18 | 4 | 0 | 1.33 | 0.59 | 0.01 | -0.32 | 5/7/2026 | 5/7/2026 1:58:59 PM EST | |
| 162.50 | 26.40 | 29.00 | 27.70 | 28.45 | % | 0.17 | 2 | 0 | 1.35 | 0.58 | 0.01 | -0.32 | 5/7/2026 | 5/7/2026 1:58:59 PM EST | |
| 165.00 | 25.40 | 28.10 | 26.75 | % | 0.16 | 0 | 0 | 1.33 | 0.56 | 0.01 | -0.32 | 5/7/2026 1:58:59 PM EST | |||
| 167.50 | 24.50 | 27.30 | 25.90 | 34.20 | % | 0.15 | 2 | 0 | 1.33 | 0.55 | 0.01 | -0.32 | 5/7/2026 | 5/7/2026 1:58:59 PM EST | |
| 170.00 | 23.10 | 26.50 | 24.80 | 27.00 | % | 0.15 | 4 | 0 | 1.33 | 0.54 | 0.01 | -0.32 | 5/7/2026 | 5/7/2026 1:58:59 PM EST | |
| 172.50 | 22.90 | 25.80 | 24.35 | 31.45 | % | 0.14 | 2 | 0 | 1.33 | 0.53 | 0.01 | -0.32 | 5/7/2026 | 5/7/2026 1:58:59 PM EST | |
| 175.00 | 22.20 | 25.00 | 23.60 | 32.00 | % | 0.13 | 1 | 0 | 1.34 | 0.52 | 0.01 | -0.32 | 5/7/2026 | 5/7/2026 1:58:59 PM EST | |
| 177.50 | 21.20 | 24.30 | 22.75 | % | 0.13 | 0 | 0 | 1.34 | 0.51 | 0.01 | -0.32 | 5/7/2026 1:58:59 PM EST | |||
| 180.00 | 20.90 | 23.60 | 22.25 | 22.50 | % | 0.12 | 1 | 0 | 1.34 | 0.49 | 0.01 | -0.32 | 5/7/2026 | 5/7/2026 1:58:59 PM EST | |
| 182.50 | 20.20 | 23.00 | 21.60 | % | 0.12 | 0 | 0 | 1.34 | 0.48 | 0.01 | -0.32 | 5/7/2026 1:58:59 PM EST | |||
| 185.00 | 19.40 | 22.30 | 20.85 | 27.65 | % | 0.11 | 4 | 0 | 1.34 | 0.47 | 0.01 | -0.32 | 5/7/2026 | 5/7/2026 1:58:59 PM EST | |
| 187.50 | 18.40 | 21.70 | 20.05 | % | 0.11 | 0 | 0 | 1.34 | 0.46 | 0.01 | -0.32 | 5/7/2026 1:58:59 PM EST | |||
| 190.00 | 18.20 | 21.10 | 19.65 | % | 0.10 | 0 | 0 | 1.34 | 0.45 | 0.01 | -0.32 | 5/7/2026 1:58:59 PM EST | |||
| 192.50 | 17.60 | 20.50 | 19.05 | % | 0.10 | 0 | 0 | 1.34 | 0.44 | 0.01 | -0.32 | 5/7/2026 1:58:59 PM EST | |||
| 195.00 | 16.80 | 19.90 | 18.35 | 18.01 | % | 0.09 | 1 | 0 | 1.35 | 0.43 | 0.01 | -0.31 | 5/7/2026 | 5/7/2026 1:58:59 PM EST | |
| 197.50 | 16.40 | 19.40 | 17.90 | % | 0.09 | 0 | 0 | 1.35 | 0.42 | 0.00 | -0.31 | 5/7/2026 1:58:59 PM EST | |||
| 200.00 | 15.90 | 18.90 | 17.40 | % | 0.09 | 0 | 0 | 1.35 | 0.41 | 0.00 | -0.31 | 5/7/2026 1:58:59 PM EST | |||
| 205.00 | 14.90 | 17.90 | 16.40 | % | 0.08 | 0 | 0 | 1.35 | 0.39 | 0.00 | -0.31 | 5/7/2026 1:58:59 PM EST | |||
| 210.00 | 13.90 | 16.90 | 15.40 | % | 0.07 | 0 | 0 | 1.36 | 0.38 | 0.00 | -0.30 | 5/7/2026 1:58:59 PM EST | |||
| 215.00 | 13.20 | 16.10 | 14.65 | % | 0.07 | 0 | 0 | 1.36 | 0.36 | 0.00 | -0.30 | 5/7/2026 1:58:59 PM EST | |||
| 220.00 | 12.10 | 15.30 | 13.70 | % | 0.06 | 0 | 0 | 1.37 | 0.34 | 0.00 | -0.29 | 5/7/2026 1:58:59 PM EST | |||
| 225.00 | 11.30 | 14.60 | 12.95 | % | 0.06 | 0 | 0 | 1.37 | 0.33 | 0.00 | -0.29 | 5/7/2026 1:58:59 PM EST | |||
| 230.00 | 10.60 | 13.80 | 12.20 | 16.20 | % | 0.05 | 5 | 0 | 1.37 | 0.31 | 0.00 | -0.28 | 5/7/2026 | 5/7/2026 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 26.00 | 29.00 | 27.50 | % | 0.18 | 0 | 0 | 1.38 | -0.36 | 0.00 | -0.31 | 5/7/2026 1:58:59 PM EST | |||
| 155.00 | 29.00 | 31.90 | 30.45 | 31.20 | % | 0.20 | 5 | 0 | 1.37 | -0.39 | 0.00 | -0.31 | 5/7/2026 | 5/7/2026 1:58:59 PM EST | |
| 157.50 | 30.60 | 34.00 | 32.30 | % | 0.21 | 0 | 0 | 1.38 | -0.40 | 0.00 | -0.31 | 5/7/2026 1:58:59 PM EST | |||
| 160.00 | 32.20 | 35.00 | 33.60 | % | 0.21 | 0 | 0 | 1.39 | -0.41 | 0.01 | -0.32 | 5/7/2026 1:58:59 PM EST | |||
| 162.50 | 33.80 | 36.70 | 35.25 | % | 0.22 | 0 | 0 | 1.38 | -0.42 | 0.01 | -0.32 | 5/7/2026 1:58:59 PM EST | |||
| 165.00 | 35.40 | 38.30 | 36.85 | % | 0.22 | 0 | 0 | 1.39 | -0.44 | 0.01 | -0.32 | 5/7/2026 1:58:59 PM EST | |||
| 167.50 | 37.10 | 40.40 | 38.75 | % | 0.23 | 0 | 0 | 1.39 | -0.45 | 0.01 | -0.32 | 5/7/2026 1:58:59 PM EST | |||
| 170.00 | 38.80 | 41.60 | 40.20 | 34.95 | % | 0.24 | 2 | 0 | 1.39 | -0.46 | 0.01 | -0.32 | 5/7/2026 | 5/7/2026 1:58:59 PM EST | |
| 172.50 | 40.50 | 43.40 | 41.95 | % | 0.24 | 0 | 0 | 1.39 | -0.47 | 0.01 | -0.32 | 5/7/2026 1:58:59 PM EST | |||
| 175.00 | 42.30 | 45.20 | 43.75 | % | 0.25 | 0 | 0 | 1.39 | -0.48 | 0.01 | -0.32 | 5/7/2026 1:58:59 PM EST | |||
| 177.50 | 44.10 | 47.00 | 45.55 | % | 0.26 | 0 | 0 | 1.40 | -0.49 | 0.01 | -0.32 | 5/7/2026 1:58:59 PM EST | |||
| 180.00 | 45.90 | 48.80 | 47.35 | 42.90 | % | 0.26 | 10 | 0 | 1.40 | -0.51 | 0.01 | -0.32 | 5/7/2026 | 5/7/2026 1:58:59 PM EST | |
| 182.50 | 47.70 | 50.70 | 49.20 | % | 0.27 | 0 | 0 | 1.40 | -0.52 | 0.01 | -0.32 | 5/7/2026 1:58:59 PM EST | |||
| 185.00 | 49.50 | 52.50 | 51.00 | % | 0.28 | 0 | 0 | 1.40 | -0.53 | 0.01 | -0.32 | 5/7/2026 1:58:59 PM EST | |||
| 187.50 | 51.40 | 54.40 | 52.90 | % | 0.28 | 0 | 0 | 1.40 | -0.54 | 0.01 | -0.32 | 5/7/2026 1:58:59 PM EST | |||
| 190.00 | 53.30 | 56.20 | 54.75 | % | 0.29 | 0 | 0 | 1.40 | -0.55 | 0.01 | -0.32 | 5/7/2026 1:58:59 PM EST | |||
| 192.50 | 55.20 | 58.00 | 56.60 | % | 0.29 | 0 | 0 | 1.40 | -0.56 | 0.01 | -0.32 | 5/7/2026 1:58:59 PM EST | |||
| 195.00 | 57.10 | 60.00 | 58.55 | % | 0.30 | 0 | 0 | 1.40 | -0.57 | 0.01 | -0.31 | 5/7/2026 1:58:59 PM EST | |||
| 197.50 | 59.10 | 62.00 | 60.55 | % | 0.31 | 0 | 0 | 1.40 | -0.58 | 0.00 | -0.31 | 5/7/2026 1:58:59 PM EST | |||
| 200.00 | 61.10 | 64.10 | 62.60 | % | 0.31 | 0 | 0 | 1.41 | -0.59 | 0.00 | -0.31 | 5/7/2026 1:58:59 PM EST | |||
| 205.00 | 65.10 | 68.00 | 66.55 | % | 0.32 | 0 | 0 | 1.41 | -0.61 | 0.00 | -0.31 | 5/7/2026 1:58:59 PM EST | |||
| 210.00 | 69.10 | 72.40 | 70.75 | % | 0.34 | 0 | 0 | 1.41 | -0.62 | 0.00 | -0.30 | 5/7/2026 1:58:59 PM EST | |||
| 215.00 | 73.30 | 76.20 | 74.75 | % | 0.35 | 0 | 0 | 1.42 | -0.64 | 0.00 | -0.30 | 5/7/2026 1:58:59 PM EST | |||
| 220.00 | 77.50 | 80.50 | 79.00 | % | 0.36 | 0 | 0 | 1.42 | -0.66 | 0.00 | -0.29 | 5/7/2026 1:58:59 PM EST | |||
| 225.00 | 81.80 | 84.60 | 83.20 | % | 0.37 | 0 | 0 | 1.41 | -0.67 | 0.00 | -0.29 | 5/7/2026 1:58:59 PM EST | |||
| 230.00 | 86.10 | 88.90 | 87.50 | % | 0.38 | 0 | 0 | 1.42 | -0.69 | 0.00 | -0.28 | 5/7/2026 1:58:59 PM EST |