Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $168.71 as of 6/11/2026 7:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 47.60 | 51.20 | 49.40 | % | 0.34 | 0 | 0 | 1.44 | 0.73 | 0.00 | -0.32 | 6/11/2026 3:59:50 PM EST | |||
| 150.00 | 45.10 | 48.80 | 46.95 | 44.60 | % | 0.31 | 20 | 0 | 1.45 | 0.71 | 0.00 | -0.33 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 155.00 | 42.80 | 46.20 | 44.50 | % | 0.29 | 0 | 0 | 1.45 | 0.68 | 0.00 | -0.33 | 6/11/2026 3:59:50 PM EST | |||
| 157.50 | 41.60 | 45.10 | 43.35 | % | 0.28 | 0 | 0 | 1.45 | 0.67 | 0.00 | -0.34 | 6/11/2026 3:59:50 PM EST | |||
| 160.00 | 40.40 | 44.00 | 42.20 | 40.50 | % | 0.26 | 2 | 0 | 1.45 | 0.66 | 0.00 | -0.34 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 162.50 | 39.20 | 42.80 | 41.00 | % | 0.25 | 0 | 0 | 1.44 | 0.65 | 0.00 | -0.34 | 6/11/2026 3:59:50 PM EST | |||
| 165.00 | 38.10 | 41.80 | 39.95 | 38.50 | % | 0.24 | 10 | 0 | 1.44 | 0.64 | 0.00 | -0.35 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 167.50 | 37.00 | 40.40 | 38.70 | 39.20 | % | 0.23 | 5 | 0 | 1.44 | 0.63 | 0.00 | -0.35 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 170.00 | 35.80 | 39.50 | 37.65 | 37.30 | % | 0.22 | 9 | 0 | 1.43 | 0.62 | 0.00 | -0.35 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 172.50 | 34.70 | 38.30 | 36.50 | 37.42 | % | 0.21 | 6 | 0 | 1.43 | 0.61 | 0.00 | -0.36 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 175.00 | 33.60 | 37.20 | 35.40 | 37.90 | % | 0.20 | 8 | 0 | 1.42 | 0.60 | 0.00 | -0.36 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 177.50 | 32.50 | 36.20 | 34.35 | % | 0.19 | 0 | 0 | 1.42 | 0.59 | 0.00 | -0.36 | 6/11/2026 3:59:50 PM EST | |||
| 180.00 | 31.60 | 35.30 | 33.45 | 35.10 | % | 0.19 | 8 | 0 | 1.42 | 0.58 | 0.00 | -0.36 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 182.50 | 30.70 | 34.20 | 32.45 | 33.40 | % | 0.18 | 2 | 0 | 1.42 | 0.57 | 0.00 | -0.36 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 185.00 | 29.90 | 33.40 | 31.65 | 29.00 | % | 0.17 | 1 | 0 | 1.42 | 0.56 | 0.00 | -0.36 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 187.50 | 28.90 | 32.60 | 30.75 | % | 0.16 | 0 | 0 | 1.42 | 0.55 | 0.00 | -0.37 | 6/11/2026 3:59:50 PM EST | |||
| 190.00 | 28.20 | 31.70 | 29.95 | 27.29 | % | 0.16 | 3 | 0 | 1.42 | 0.54 | 0.00 | -0.37 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 192.50 | 27.30 | 31.10 | 29.20 | 25.00 | % | 0.15 | 5 | 0 | 1.42 | 0.53 | 0.00 | -0.37 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 195.00 | 26.70 | 30.40 | 28.55 | % | 0.15 | 0 | 0 | 1.43 | 0.52 | 0.00 | -0.37 | 6/11/2026 3:59:50 PM EST | |||
| 197.50 | 25.80 | 29.60 | 27.70 | % | 0.14 | 0 | 0 | 1.43 | 0.51 | 0.00 | -0.37 | 6/11/2026 3:59:50 PM EST | |||
| 200.00 | 25.20 | 28.90 | 27.05 | 27.01 | % | 0.14 | 9 | 0 | 1.43 | 0.50 | 0.00 | -0.37 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 205.00 | 23.70 | 27.40 | 25.55 | 27.00 | % | 0.12 | 8 | 0 | 1.43 | 0.48 | 0.00 | -0.37 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 210.00 | 22.40 | 26.30 | 24.35 | 24.26 | % | 0.12 | 1 | 0 | 1.43 | 0.46 | 0.00 | -0.37 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 215.00 | 21.20 | 25.00 | 23.10 | 23.32 | % | 0.11 | 23 | 0 | 1.44 | 0.45 | 0.00 | -0.37 | 6/11/2026 | 6/11/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 19.30 | 22.30 | 20.80 | 20.31 | % | 0.14 | 49 | 0 | 1.43 | -0.27 | 0.00 | -0.32 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 150.00 | 21.20 | 24.80 | 23.00 | 25.50 | % | 0.15 | 1 | 0 | 1.42 | -0.29 | 0.00 | -0.33 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 155.00 | 24.00 | 27.40 | 25.70 | % | 0.17 | 0 | 0 | 1.43 | -0.32 | 0.00 | -0.33 | 6/11/2026 3:59:50 PM EST | |||
| 157.50 | 25.30 | 28.70 | 27.00 | % | 0.17 | 0 | 0 | 1.43 | -0.33 | 0.00 | -0.34 | 6/11/2026 3:59:50 PM EST | |||
| 160.00 | 26.40 | 30.00 | 28.20 | 31.15 | % | 0.18 | 2 | 0 | 1.42 | -0.34 | 0.00 | -0.34 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 162.50 | 28.00 | 31.30 | 29.65 | % | 0.18 | 0 | 0 | 1.43 | -0.35 | 0.00 | -0.34 | 6/11/2026 3:59:50 PM EST | |||
| 165.00 | 29.30 | 32.80 | 31.05 | 33.59 | % | 0.19 | 3 | 0 | 1.43 | -0.36 | 0.00 | -0.35 | 6/11/2026 | 6/11/2026 3:59:50 PM EST | |
| 167.50 | 30.50 | 34.00 | 32.25 | % | 0.19 | 0 | 0 | 1.42 | -0.37 | 0.00 | -0.35 | 6/11/2026 3:59:50 PM EST | |||
| 170.00 | 31.80 | 35.40 | 33.60 | % | 0.20 | 0 | 0 | 1.41 | -0.38 | 0.00 | -0.35 | 6/11/2026 3:59:50 PM EST | |||
| 172.50 | 33.20 | 36.70 | 34.95 | % | 0.20 | 0 | 0 | 1.41 | -0.39 | 0.00 | -0.36 | 6/11/2026 3:59:50 PM EST | |||
| 175.00 | 34.60 | 38.10 | 36.35 | % | 0.21 | 0 | 0 | 1.41 | -0.40 | 0.00 | -0.36 | 6/11/2026 3:59:50 PM EST | |||
| 177.50 | 36.20 | 39.70 | 37.95 | % | 0.21 | 0 | 0 | 1.41 | -0.41 | 0.00 | -0.36 | 6/11/2026 3:59:50 PM EST | |||
| 180.00 | 37.80 | 41.00 | 39.40 | % | 0.22 | 0 | 0 | 1.40 | -0.42 | 0.00 | -0.36 | 6/11/2026 3:59:50 PM EST | |||
| 182.50 | 39.30 | 42.70 | 41.00 | % | 0.22 | 0 | 0 | 1.41 | -0.43 | 0.00 | -0.36 | 6/11/2026 3:59:50 PM EST | |||
| 185.00 | 41.10 | 44.40 | 42.75 | % | 0.23 | 0 | 0 | 1.41 | -0.44 | 0.00 | -0.36 | 6/11/2026 3:59:50 PM EST | |||
| 187.50 | 42.50 | 45.80 | 44.15 | % | 0.24 | 0 | 0 | 1.40 | -0.45 | 0.00 | -0.37 | 6/11/2026 3:59:50 PM EST | |||
| 190.00 | 44.40 | 47.60 | 46.00 | % | 0.24 | 0 | 0 | 1.41 | -0.46 | 0.00 | -0.37 | 6/11/2026 3:59:50 PM EST | |||
| 192.50 | 45.80 | 49.20 | 47.50 | % | 0.25 | 0 | 0 | 1.40 | -0.47 | 0.00 | -0.37 | 6/11/2026 3:59:50 PM EST | |||
| 195.00 | 47.70 | 51.10 | 49.40 | % | 0.25 | 0 | 0 | 1.41 | -0.48 | 0.00 | -0.37 | 6/11/2026 3:59:50 PM EST | |||
| 197.50 | 49.50 | 53.10 | 51.30 | % | 0.26 | 0 | 0 | 1.41 | -0.49 | 0.00 | -0.37 | 6/11/2026 3:59:50 PM EST | |||
| 200.00 | 51.30 | 54.70 | 53.00 | % | 0.27 | 0 | 0 | 1.42 | -0.50 | 0.00 | -0.37 | 6/11/2026 3:59:50 PM EST | |||
| 205.00 | 54.80 | 58.30 | 56.55 | % | 0.28 | 0 | 0 | 1.42 | -0.52 | 0.00 | -0.37 | 6/11/2026 3:59:50 PM EST | |||
| 210.00 | 58.40 | 62.10 | 60.25 | % | 0.29 | 0 | 0 | 1.42 | -0.54 | 0.00 | -0.37 | 6/11/2026 3:59:50 PM EST | |||
| 215.00 | 62.00 | 65.50 | 63.75 | % | 0.30 | 0 | 0 | 1.41 | -0.56 | 0.00 | -0.37 | 6/11/2026 3:59:50 PM EST |