Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $195.80 as of 6/5/2026 6:40:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 89.40 | 93.20 | 91.30 | % | 1.01 | 0 | 0 | 1.41 | 0.94 | 0.00 | -0.13 | 6/5/2026 3:59:47 PM EST | |||
| 95.00 | 85.10 | 89.00 | 87.05 | % | 0.92 | 0 | 0 | 1.42 | 0.93 | 0.00 | -0.15 | 6/5/2026 3:59:47 PM EST | |||
| 100.00 | 81.50 | 85.10 | 83.30 | 107.90 | % | 0.83 | 1 | 0 | 1.43 | 0.92 | 0.00 | -0.17 | 6/5/2026 | 6/5/2026 3:59:47 PM EST | |
| 105.00 | 77.00 | 81.00 | 79.00 | % | 0.75 | 0 | 0 | 1.44 | 0.90 | 0.00 | -0.19 | 6/5/2026 3:59:47 PM EST | |||
| 110.00 | 73.90 | 77.10 | 75.50 | 91.70 | % | 0.69 | 1 | 0 | 1.42 | 0.88 | 0.00 | -0.21 | 6/5/2026 | 6/5/2026 3:59:47 PM EST | |
| 115.00 | 69.80 | 73.50 | 71.65 | % | 0.62 | 0 | 0 | 1.43 | 0.87 | 0.00 | -0.23 | 6/5/2026 3:59:47 PM EST | |||
| 120.00 | 66.60 | 69.90 | 68.25 | % | 0.57 | 0 | 0 | 1.42 | 0.85 | 0.00 | -0.25 | 6/5/2026 3:59:47 PM EST | |||
| 125.00 | 62.90 | 66.50 | 64.70 | % | 0.52 | 0 | 0 | 1.43 | 0.83 | 0.00 | -0.27 | 6/5/2026 3:59:47 PM EST | |||
| 130.00 | 59.50 | 63.20 | 61.35 | % | 0.47 | 0 | 0 | 1.40 | 0.81 | 0.00 | -0.28 | 6/5/2026 3:59:47 PM EST | |||
| 135.00 | 56.80 | 60.10 | 58.45 | % | 0.43 | 0 | 0 | 1.42 | 0.79 | 0.00 | -0.30 | 6/5/2026 3:59:47 PM EST | |||
| 140.00 | 53.80 | 57.10 | 55.45 | % | 0.40 | 0 | 0 | 1.42 | 0.77 | 0.00 | -0.31 | 6/5/2026 3:59:47 PM EST | |||
| 145.00 | 51.00 | 54.30 | 52.65 | % | 0.36 | 0 | 0 | 1.42 | 0.75 | 0.00 | -0.33 | 6/5/2026 3:59:47 PM EST | |||
| 150.00 | 47.80 | 51.50 | 49.65 | % | 0.33 | 0 | 0 | 1.43 | 0.73 | 0.00 | -0.34 | 6/5/2026 3:59:47 PM EST | |||
| 152.50 | 46.50 | 50.20 | 48.35 | % | 0.32 | 0 | 0 | 1.43 | 0.72 | 0.00 | -0.35 | 6/5/2026 3:59:47 PM EST | |||
| 155.00 | 45.10 | 49.00 | 47.05 | % | 0.30 | 0 | 0 | 1.43 | 0.71 | 0.00 | -0.35 | 6/5/2026 3:59:47 PM EST | |||
| 157.50 | 43.80 | 47.70 | 45.75 | % | 0.29 | 0 | 0 | 1.42 | 0.70 | 0.00 | -0.36 | 6/5/2026 3:59:47 PM EST | |||
| 160.00 | 43.40 | 46.50 | 44.95 | 61.00 | -4.80 | -7.30% | 0.28 | 50 | 50 | 1.42 | 0.69 | 0.00 | -0.36 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 162.50 | 41.50 | 45.50 | 43.50 | % | 0.27 | 0 | 0 | 1.43 | 0.67 | 0.00 | -0.36 | 6/5/2026 3:59:47 PM EST | |||
| 165.00 | 40.20 | 44.40 | 42.30 | % | 0.26 | 0 | 0 | 1.42 | 0.66 | 0.00 | -0.37 | 6/5/2026 3:59:47 PM EST | |||
| 167.50 | 39.10 | 43.20 | 41.15 | % | 0.25 | 0 | 0 | 1.43 | 0.65 | 0.00 | -0.37 | 6/5/2026 3:59:47 PM EST | |||
| 170.00 | 38.60 | 42.10 | 40.35 | 41.00 | % | 0.24 | 16 | 0 | 1.43 | 0.64 | 0.00 | -0.38 | 6/5/2026 | 6/5/2026 3:59:47 PM EST | |
| 172.50 | 37.80 | 41.00 | 39.40 | 36.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.43 | 0.63 | 0.00 | -0.38 | 6/4/2026 | 6/5/2026 3:59:47 PM EST |
| 175.00 | 36.90 | 40.00 | 38.45 | 39.00 | % | 0.22 | 4 | 0 | 1.43 | 0.62 | 0.00 | -0.38 | 6/5/2026 | 6/5/2026 3:59:47 PM EST | |
| 177.50 | 35.80 | 39.10 | 37.45 | 39.18 | +6.18 | +18.73% | 0.21 | 3 | 5 | 1.43 | 0.61 | 0.00 | -0.39 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 180.00 | 35.00 | 38.20 | 36.60 | 36.45 | -14.76 | -28.83% | 0.20 | 7 | 1 | 1.44 | 0.60 | 0.00 | -0.39 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 182.50 | 33.90 | 37.30 | 35.60 | 50.40 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.44 | 0.59 | 0.00 | -0.39 | 6/4/2026 | 6/5/2026 3:59:47 PM EST |
| 185.00 | 33.30 | 36.40 | 34.85 | 35.40 | -1.01 | -2.78% | 0.19 | 19 | 1 | 1.44 | 0.58 | 0.00 | -0.39 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 187.50 | 32.10 | 35.50 | 33.80 | 34.60 | % | 0.18 | 12 | 0 | 1.44 | 0.57 | 0.00 | -0.39 | 6/5/2026 | 6/5/2026 3:59:47 PM EST | |
| 190.00 | 31.40 | 34.60 | 33.00 | 41.40 | -8.80 | -17.53% | 0.17 | 9 | 5 | 1.44 | 0.56 | 0.00 | -0.40 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 192.50 | 30.70 | 33.80 | 32.25 | 37.40 | % | 0.17 | 5 | 0 | 1.44 | 0.55 | 0.00 | -0.40 | 6/5/2026 | 6/5/2026 3:59:47 PM EST | |
| 195.00 | 29.60 | 33.00 | 31.30 | 37.83 | +11.71 | +44.84% | 0.16 | 1 | 1 | 1.44 | 0.54 | 0.00 | -0.40 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 197.50 | 29.10 | 32.20 | 30.65 | 35.00 | -6.90 | -16.47% | 0.16 | 22 | 1 | 1.45 | 0.53 | 0.00 | -0.40 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 200.00 | 28.20 | 31.40 | 29.80 | 30.50 | -12.01 | -28.26% | 0.15 | 90 | 17 | 1.45 | 0.52 | 0.00 | -0.40 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 205.00 | 26.70 | 29.90 | 28.30 | 36.15 | -3.25 | -8.25% | 0.14 | 8 | 8 | 1.45 | 0.51 | 0.00 | -0.40 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 210.00 | 25.10 | 28.40 | 26.75 | 26.35 | -13.00 | -33.04% | 0.13 | 19 | 12 | 1.44 | 0.49 | 0.00 | -0.40 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 215.00 | 24.00 | 27.10 | 25.55 | 28.55 | % | 0.12 | 13 | 0 | 1.45 | 0.47 | 0.00 | -0.40 | 6/5/2026 | 6/5/2026 3:59:47 PM EST | |
| 220.00 | 22.10 | 25.80 | 23.95 | 25.00 | -10.68 | -29.94% | 0.11 | 2 | 2 | 1.45 | 0.45 | 0.00 | -0.40 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 225.00 | 21.30 | 24.60 | 22.95 | 35.09 | % | 0.10 | 5 | 0 | 1.45 | 0.44 | 0.00 | -0.40 | 6/5/2026 | 6/5/2026 3:59:47 PM EST | |
| 230.00 | 20.60 | 23.50 | 22.05 | 21.60 | -10.65 | -33.03% | 0.10 | 16 | 5 | 1.46 | 0.42 | 0.00 | -0.39 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 235.00 | 19.60 | 22.40 | 21.00 | 20.55 | -10.40 | -33.61% | 0.09 | 15 | 16 | 1.46 | 0.41 | 0.00 | -0.39 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 240.00 | 18.60 | 21.50 | 20.05 | 23.44 | % | 0.08 | 1 | 0 | 1.47 | 0.39 | 0.00 | -0.39 | 6/5/2026 | 6/5/2026 3:59:47 PM EST | |
| 245.00 | 17.70 | 20.50 | 19.10 | 18.65 | % | 0.08 | 1 | 0 | 1.47 | 0.38 | 0.00 | -0.38 | 6/5/2026 | 6/5/2026 3:59:47 PM EST | |
| 250.00 | 16.70 | 19.60 | 18.15 | 18.25 | % | 0.07 | 8 | 0 | 1.47 | 0.36 | 0.00 | -0.38 | 6/5/2026 | 6/5/2026 3:59:47 PM EST | |
| 255.00 | 16.00 | 18.80 | 17.40 | % | 0.07 | 0 | 0 | 1.48 | 0.35 | 0.00 | -0.37 | 6/5/2026 3:59:47 PM EST | |||
| 260.00 | 15.30 | 18.00 | 16.65 | 16.60 | % | 0.06 | 3 | 0 | 1.48 | 0.34 | 0.00 | -0.37 | 6/5/2026 | 6/5/2026 3:59:47 PM EST | |
| 265.00 | 14.40 | 17.30 | 15.85 | % | 0.06 | 0 | 0 | 1.48 | 0.33 | 0.00 | -0.36 | 6/5/2026 3:59:47 PM EST | |||
| 270.00 | 13.70 | 16.60 | 15.15 | % | 0.06 | 0 | 0 | 1.49 | 0.31 | 0.00 | -0.36 | 6/5/2026 3:59:47 PM EST | |||
| 280.00 | 12.30 | 15.30 | 13.80 | % | 0.05 | 0 | 0 | 1.49 | 0.29 | 0.00 | -0.35 | 6/5/2026 3:59:47 PM EST | |||
| 290.00 | 11.10 | 14.20 | 12.65 | 13.68 | % | 0.04 | 18 | 0 | 1.50 | 0.27 | 0.00 | -0.34 | 6/5/2026 | 6/5/2026 3:59:47 PM EST | |
| 300.00 | 10.40 | 13.30 | 11.85 | 12.10 | % | 0.04 | 17 | 0 | 1.52 | 0.25 | 0.00 | -0.33 | 6/5/2026 | 6/5/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 1.55 | 4.60 | 3.08 | % | 0.03 | 0 | 0 | 1.44 | -0.06 | 0.00 | -0.13 | 6/5/2026 3:59:47 PM EST | |||
| 95.00 | 2.20 | 5.40 | 3.80 | % | 0.04 | 0 | 0 | 1.44 | -0.07 | 0.00 | -0.15 | 6/5/2026 3:59:47 PM EST | |||
| 100.00 | 3.40 | 5.80 | 4.60 | 4.85 | % | 0.05 | 1 | 0 | 1.44 | -0.08 | 0.00 | -0.17 | 6/5/2026 | 6/5/2026 3:59:47 PM EST | |
| 105.00 | 4.40 | 7.30 | 5.85 | 6.00 | % | 0.06 | 1 | 0 | 1.45 | -0.10 | 0.00 | -0.19 | 6/5/2026 | 6/5/2026 3:59:47 PM EST | |
| 110.00 | 5.40 | 8.70 | 7.05 | % | 0.06 | 0 | 0 | 1.45 | -0.12 | 0.00 | -0.21 | 6/5/2026 3:59:47 PM EST | |||
| 115.00 | 6.70 | 10.00 | 8.35 | % | 0.07 | 0 | 0 | 1.45 | -0.13 | 0.00 | -0.23 | 6/5/2026 3:59:47 PM EST | |||
| 120.00 | 8.10 | 11.20 | 9.65 | % | 0.08 | 0 | 0 | 1.44 | -0.15 | 0.00 | -0.25 | 6/5/2026 3:59:47 PM EST | |||
| 125.00 | 9.70 | 12.70 | 11.20 | 11.19 | % | 0.09 | 2 | 0 | 1.44 | -0.17 | 0.00 | -0.27 | 6/5/2026 | 6/5/2026 3:59:47 PM EST | |
| 130.00 | 11.40 | 14.30 | 12.85 | 12.40 | % | 0.10 | 28 | 0 | 1.43 | -0.19 | 0.00 | -0.28 | 6/5/2026 | 6/5/2026 3:59:47 PM EST | |
| 135.00 | 13.20 | 16.20 | 14.70 | 12.65 | % | 0.11 | 2 | 0 | 1.43 | -0.21 | 0.00 | -0.30 | 6/5/2026 | 6/5/2026 3:59:47 PM EST | |
| 140.00 | 15.20 | 18.20 | 16.70 | 16.00 | % | 0.12 | 23 | 0 | 1.43 | -0.23 | 0.00 | -0.31 | 6/5/2026 | 6/5/2026 3:59:47 PM EST | |
| 145.00 | 17.30 | 20.50 | 18.90 | 13.05 | % | 0.13 | 1 | 0 | 1.43 | -0.25 | 0.00 | -0.33 | 6/5/2026 | 6/5/2026 3:59:47 PM EST | |
| 150.00 | 19.60 | 22.70 | 21.15 | 21.00 | % | 0.14 | 20 | 0 | 1.43 | -0.27 | 0.00 | -0.34 | 6/5/2026 | 6/5/2026 3:59:47 PM EST | |
| 152.50 | 20.70 | 24.60 | 22.65 | % | 0.15 | 0 | 0 | 1.43 | -0.28 | 0.00 | -0.35 | 6/5/2026 3:59:47 PM EST | |||
| 155.00 | 21.90 | 26.10 | 24.00 | 19.86 | -1.14 | -5.43% | 0.15 | 5 | 1 | 1.43 | -0.29 | 0.00 | -0.35 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 157.50 | 23.20 | 27.40 | 25.30 | % | 0.16 | 0 | 0 | 1.43 | -0.30 | 0.00 | -0.36 | 6/5/2026 3:59:47 PM EST | |||
| 160.00 | 24.50 | 28.70 | 26.60 | 20.11 | % | 0.17 | 1 | 0 | 1.43 | -0.31 | 0.00 | -0.36 | 6/5/2026 | 6/5/2026 3:59:47 PM EST | |
| 162.50 | 25.80 | 29.60 | 27.70 | % | 0.17 | 0 | 0 | 1.43 | -0.33 | 0.00 | -0.36 | 6/5/2026 3:59:47 PM EST | |||
| 165.00 | 27.20 | 30.60 | 28.90 | 19.59 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.43 | -0.34 | 0.00 | -0.37 | 6/4/2026 | 6/5/2026 3:59:47 PM EST |
| 167.50 | 28.60 | 32.70 | 30.65 | % | 0.18 | 0 | 0 | 1.43 | -0.35 | 0.00 | -0.37 | 6/5/2026 3:59:47 PM EST | |||
| 170.00 | 30.00 | 34.10 | 32.05 | % | 0.19 | 0 | 0 | 1.44 | -0.36 | 0.00 | -0.38 | 6/5/2026 3:59:47 PM EST | |||
| 172.50 | 31.40 | 35.50 | 33.45 | % | 0.19 | 0 | 0 | 1.44 | -0.37 | 0.00 | -0.38 | 6/5/2026 3:59:47 PM EST | |||
| 175.00 | 33.00 | 36.90 | 34.95 | 34.70 | +10.67 | +44.41% | 0.20 | 2 | 2 | 1.44 | -0.38 | 0.00 | -0.38 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 177.50 | 34.50 | 37.90 | 36.20 | 25.18 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.45 | -0.39 | 0.00 | -0.39 | 6/4/2026 | 6/5/2026 3:59:47 PM EST |
| 180.00 | 36.00 | 39.40 | 37.70 | 36.60 | % | 0.21 | 21 | 0 | 1.44 | -0.40 | 0.00 | -0.39 | 6/5/2026 | 6/5/2026 3:59:47 PM EST | |
| 182.50 | 37.60 | 40.90 | 39.25 | % | 0.22 | 0 | 0 | 1.45 | -0.41 | 0.00 | -0.39 | 6/5/2026 3:59:47 PM EST | |||
| 185.00 | 39.30 | 42.70 | 41.00 | 28.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.45 | -0.42 | 0.00 | -0.39 | 6/4/2026 | 6/5/2026 3:59:47 PM EST |
| 187.50 | 40.90 | 44.90 | 42.90 | % | 0.23 | 0 | 0 | 1.45 | -0.43 | 0.00 | -0.39 | 6/5/2026 3:59:47 PM EST | |||
| 190.00 | 42.50 | 46.40 | 44.45 | 31.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.45 | -0.44 | 0.00 | -0.40 | 6/4/2026 | 6/5/2026 3:59:47 PM EST |
| 192.50 | 44.10 | 48.20 | 46.15 | 37.02 | % | 0.24 | 1 | 0 | 1.45 | -0.45 | 0.00 | -0.40 | 6/5/2026 | 6/5/2026 3:59:47 PM EST | |
| 195.00 | 45.80 | 48.90 | 47.35 | 46.40 | +13.00 | +38.93% | 0.24 | 3 | 58 | 1.46 | -0.46 | 0.00 | -0.40 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 197.50 | 47.50 | 50.50 | 49.00 | % | 0.25 | 0 | 0 | 1.46 | -0.47 | 0.00 | -0.40 | 6/5/2026 3:59:47 PM EST | |||
| 200.00 | 49.20 | 52.30 | 50.75 | 50.70 | +14.00 | +38.15% | 0.25 | 1 | 57 | 1.45 | -0.48 | 0.00 | -0.40 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 205.00 | 52.80 | 55.70 | 54.25 | 42.20 | % | 0.26 | 6 | 0 | 1.46 | -0.49 | 0.00 | -0.40 | 6/5/2026 | 6/5/2026 3:59:47 PM EST | |
| 210.00 | 56.20 | 60.00 | 58.10 | % | 0.28 | 0 | 0 | 1.45 | -0.51 | 0.00 | -0.40 | 6/5/2026 3:59:47 PM EST | |||
| 215.00 | 60.00 | 63.30 | 61.65 | % | 0.29 | 0 | 0 | 1.46 | -0.53 | 0.00 | -0.40 | 6/5/2026 3:59:47 PM EST | |||
| 220.00 | 63.60 | 66.80 | 65.20 | % | 0.30 | 0 | 0 | 1.47 | -0.55 | 0.00 | -0.40 | 6/5/2026 3:59:47 PM EST | |||
| 225.00 | 67.50 | 70.90 | 69.20 | % | 0.31 | 0 | 0 | 1.47 | -0.56 | 0.00 | -0.40 | 6/5/2026 3:59:47 PM EST | |||
| 230.00 | 71.40 | 74.60 | 73.00 | % | 0.32 | 0 | 0 | 1.47 | -0.58 | 0.00 | -0.39 | 6/5/2026 3:59:47 PM EST | |||
| 235.00 | 75.30 | 79.20 | 77.25 | % | 0.33 | 0 | 0 | 1.47 | -0.59 | 0.00 | -0.39 | 6/5/2026 3:59:47 PM EST | |||
| 240.00 | 79.30 | 82.60 | 80.95 | % | 0.34 | 0 | 0 | 1.48 | -0.61 | 0.00 | -0.39 | 6/5/2026 3:59:47 PM EST | |||
| 245.00 | 83.20 | 86.50 | 84.85 | % | 0.35 | 0 | 0 | 1.48 | -0.62 | 0.00 | -0.38 | 6/5/2026 3:59:47 PM EST | |||
| 250.00 | 87.50 | 90.90 | 89.20 | % | 0.36 | 0 | 0 | 1.49 | -0.64 | 0.00 | -0.38 | 6/5/2026 3:59:47 PM EST | |||
| 255.00 | 91.50 | 94.90 | 93.20 | % | 0.37 | 0 | 0 | 1.49 | -0.65 | 0.00 | -0.37 | 6/5/2026 3:59:47 PM EST | |||
| 260.00 | 95.80 | 99.10 | 97.45 | % | 0.37 | 0 | 0 | 1.49 | -0.66 | 0.00 | -0.37 | 6/5/2026 3:59:47 PM EST | |||
| 265.00 | 100.10 | 103.60 | 101.85 | % | 0.38 | 0 | 0 | 1.50 | -0.67 | 0.00 | -0.36 | 6/5/2026 3:59:47 PM EST | |||
| 270.00 | 104.40 | 107.70 | 106.05 | % | 0.39 | 0 | 0 | 1.50 | -0.69 | 0.00 | -0.36 | 6/5/2026 3:59:47 PM EST | |||
| 280.00 | 113.10 | 116.40 | 114.75 | % | 0.41 | 0 | 0 | 1.51 | -0.71 | 0.00 | -0.35 | 6/5/2026 3:59:47 PM EST | |||
| 290.00 | 122.00 | 125.60 | 123.80 | % | 0.43 | 0 | 0 | 1.52 | -0.73 | 0.00 | -0.34 | 6/5/2026 3:59:47 PM EST | |||
| 300.00 | 131.00 | 134.30 | 132.65 | % | 0.44 | 0 | 0 | 1.53 | -0.75 | 0.00 | -0.33 | 6/5/2026 3:59:47 PM EST |