Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $135.69 as of 6/28/2026 8:00:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 63.50 | 66.50 | 65.00 | % | 0.87 | 0 | 0 | 1.38 | 0.92 | 0.00 | -0.11 | 6/26/2026 4:00:00 PM EST | |||
| 80.00 | 59.50 | 62.60 | 61.05 | % | 0.76 | 0 | 0 | 1.38 | 0.90 | 0.00 | -0.12 | 6/26/2026 4:00:00 PM EST | |||
| 85.00 | 55.70 | 58.70 | 57.20 | % | 0.67 | 0 | 0 | 1.37 | 0.88 | 0.00 | -0.14 | 6/26/2026 4:00:00 PM EST | |||
| 90.00 | 52.10 | 55.00 | 53.55 | % | 0.59 | 0 | 0 | 1.36 | 0.85 | 0.00 | -0.16 | 6/26/2026 4:00:00 PM EST | |||
| 95.00 | 48.70 | 51.60 | 50.15 | % | 0.53 | 0 | 0 | 1.36 | 0.83 | 0.00 | -0.17 | 6/26/2026 4:00:00 PM EST | |||
| 100.00 | 45.20 | 48.40 | 46.80 | 48.20 | -9.80 | -16.90% | 0.47 | 7 | 2 | 1.35 | 0.80 | 0.00 | -0.19 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 105.00 | 42.50 | 45.30 | 43.90 | 39.50 | -9.50 | -19.39% | 0.42 | 25 | 0 | 1.36 | 0.78 | 0.00 | -0.20 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 110.00 | 39.60 | 42.40 | 41.00 | 50.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.35 | 0.75 | 0.00 | -0.21 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |
| 115.00 | 36.60 | 39.60 | 38.10 | % | 0.33 | 0 | 0 | 1.34 | 0.72 | 0.00 | -0.22 | 6/26/2026 4:00:00 PM EST | |||
| 120.00 | 34.20 | 36.90 | 35.55 | 37.90 | +1.68 | +4.64% | 0.30 | 9 | 26 | 1.34 | 0.70 | 0.00 | -0.23 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 125.00 | 31.80 | 34.50 | 33.15 | 30.19 | -13.11 | -30.28% | 0.27 | 4 | 5 | 1.34 | 0.67 | 0.01 | -0.24 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 130.00 | 29.40 | 32.30 | 30.85 | 31.87 | -1.21 | -3.66% | 0.24 | 46 | 27 | 1.34 | 0.64 | 0.01 | -0.25 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 135.00 | 27.20 | 30.30 | 28.75 | 29.30 | -1.58 | -5.12% | 0.21 | 15 | 14 | 1.34 | 0.61 | 0.01 | -0.25 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 140.00 | 26.10 | 28.40 | 27.25 | 27.41 | -1.72 | -5.91% | 0.19 | 113 | 178 | 1.36 | 0.59 | 0.01 | -0.26 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 145.00 | 23.90 | 26.60 | 25.25 | 26.50 | +1.64 | +6.60% | 0.17 | 4 | 21 | 1.35 | 0.56 | 0.01 | -0.26 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 150.00 | 22.20 | 24.00 | 23.10 | 24.50 | -1.14 | -4.45% | 0.15 | 25 | 202 | 1.33 | 0.54 | 0.01 | -0.26 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 155.00 | 20.60 | 22.40 | 21.50 | 22.75 | -7.75 | -25.41% | 0.14 | 12 | 86 | 1.32 | 0.51 | 0.01 | -0.26 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 160.00 | 19.90 | 20.80 | 20.35 | 21.51 | -0.89 | -3.98% | 0.13 | 80 | 129 | 1.34 | 0.49 | 0.01 | -0.26 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 165.00 | 18.00 | 20.50 | 19.25 | 20.25 | +0.75 | +3.85% | 0.12 | 10 | 72 | 1.35 | 0.46 | 0.01 | -0.26 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 170.00 | 16.30 | 19.30 | 17.80 | 19.11 | -0.49 | -2.50% | 0.10 | 22 | 144 | 1.35 | 0.44 | 0.01 | -0.26 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 175.00 | 15.60 | 18.10 | 16.85 | 18.00 | -0.55 | -2.97% | 0.10 | 27 | 57 | 1.36 | 0.42 | 0.01 | -0.26 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 180.00 | 14.50 | 17.00 | 15.75 | 17.10 | +0.70 | +4.27% | 0.09 | 30 | 90 | 1.36 | 0.40 | 0.01 | -0.25 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 185.00 | 13.30 | 16.00 | 14.65 | 14.01 | -2.14 | -13.26% | 0.08 | 11 | 22 | 1.36 | 0.38 | 0.01 | -0.25 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 190.00 | 12.60 | 15.00 | 13.80 | 13.50 | -1.07 | -7.35% | 0.07 | 29 | 43 | 1.36 | 0.36 | 0.01 | -0.25 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 195.00 | 11.50 | 14.10 | 12.80 | 13.00 | -1.80 | -12.17% | 0.07 | 16 | 42 | 1.36 | 0.34 | 0.01 | -0.24 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 200.00 | 11.00 | 13.20 | 12.10 | 12.40 | -0.05 | -0.41% | 0.06 | 123 | 224 | 1.36 | 0.33 | 0.01 | -0.24 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 210.00 | 9.80 | 11.30 | 10.55 | 10.30 | -1.17 | -10.21% | 0.05 | 8 | 83 | 1.36 | 0.30 | 0.00 | -0.23 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 220.00 | 8.60 | 10.00 | 9.30 | 9.25 | -0.80 | -7.96% | 0.04 | 23 | 83 | 1.37 | 0.27 | 0.00 | -0.22 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 230.00 | 7.20 | 9.50 | 8.35 | 7.20 | -2.05 | -22.17% | 0.04 | 5 | 18 | 1.38 | 0.24 | 0.00 | -0.21 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 240.00 | 6.30 | 8.70 | 7.50 | 7.50 | -0.30 | -3.85% | 0.03 | 1 | 46 | 1.39 | 0.22 | 0.00 | -0.20 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 250.00 | 5.30 | 7.70 | 6.50 | 6.35 | -0.75 | -10.57% | 0.03 | 3 | 38 | 1.38 | 0.20 | 0.00 | -0.18 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 260.00 | 5.10 | 6.60 | 5.85 | 5.90 | -0.10 | -1.67% | 0.02 | 27 | 173 | 1.39 | 0.18 | 0.00 | -0.17 | 6/26/2026 | 6/26/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 3.20 | 4.10 | 3.65 | 3.60 | -0.12 | -3.23% | 0.05 | 57 | 3 | 1.39 | -0.08 | 0.00 | -0.11 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 80.00 | 4.10 | 5.20 | 4.65 | 4.52 | -0.35 | -7.19% | 0.06 | 10 | 6 | 1.38 | -0.10 | 0.00 | -0.12 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 85.00 | 5.10 | 6.50 | 5.80 | 6.00 | +0.43 | +7.72% | 0.07 | 13 | 83 | 1.37 | -0.12 | 0.00 | -0.14 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 90.00 | 6.40 | 7.80 | 7.10 | 6.95 | -0.21 | -2.94% | 0.08 | 8 | 113 | 1.36 | -0.15 | 0.00 | -0.16 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 95.00 | 7.80 | 9.10 | 8.45 | 9.05 | +0.72 | +8.65% | 0.09 | 15 | 16 | 1.34 | -0.17 | 0.00 | -0.17 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 100.00 | 9.90 | 10.80 | 10.35 | 10.20 | +0.20 | +2.00% | 0.10 | 57 | 133 | 1.35 | -0.20 | 0.00 | -0.19 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 105.00 | 10.90 | 12.90 | 11.90 | 12.50 | -0.40 | -3.11% | 0.11 | 2 | 53 | 1.33 | -0.22 | 0.00 | -0.20 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 110.00 | 13.10 | 14.90 | 14.00 | 13.78 | -0.22 | -1.58% | 0.13 | 50 | 65 | 1.33 | -0.25 | 0.00 | -0.21 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 115.00 | 15.70 | 17.10 | 16.40 | 15.45 | -0.84 | -5.16% | 0.14 | 27 | 38 | 1.34 | -0.28 | 0.00 | -0.22 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 120.00 | 18.40 | 19.50 | 18.95 | 18.80 | +0.96 | +5.39% | 0.16 | 61 | 141 | 1.34 | -0.30 | 0.00 | -0.23 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 125.00 | 20.10 | 22.40 | 21.25 | 21.31 | +0.06 | +0.29% | 0.17 | 22 | 44 | 1.33 | -0.33 | 0.01 | -0.24 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 130.00 | 23.60 | 24.80 | 24.20 | 23.98 | -0.22 | -0.91% | 0.19 | 441 | 238 | 1.34 | -0.36 | 0.01 | -0.25 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 135.00 | 26.60 | 27.60 | 27.10 | 26.90 | -0.10 | -0.37% | 0.20 | 43 | 28 | 1.34 | -0.39 | 0.01 | -0.25 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 140.00 | 29.60 | 31.90 | 30.75 | 29.50 | +0.30 | +1.03% | 0.22 | 113 | 106 | 1.37 | -0.41 | 0.01 | -0.26 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 145.00 | 32.20 | 35.10 | 33.65 | 31.50 | -1.14 | -3.50% | 0.23 | 53 | 165 | 1.36 | -0.44 | 0.01 | -0.26 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 150.00 | 35.90 | 37.30 | 36.60 | 37.00 | +2.00 | +5.72% | 0.24 | 9 | 371 | 1.34 | -0.46 | 0.01 | -0.26 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 155.00 | 39.60 | 41.50 | 40.55 | 43.80 | +3.40 | +8.42% | 0.26 | 1 | 137 | 1.37 | -0.49 | 0.01 | -0.26 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 160.00 | 42.10 | 45.30 | 43.70 | 43.61 | +0.69 | +1.61% | 0.27 | 4 | 63 | 1.35 | -0.51 | 0.01 | -0.26 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 165.00 | 46.00 | 49.00 | 47.50 | 45.11 | -1.55 | -3.33% | 0.29 | 1 | 25 | 1.36 | -0.54 | 0.01 | -0.26 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 170.00 | 49.70 | 52.70 | 51.20 | 49.50 | -0.81 | -1.61% | 0.30 | 9 | 86 | 1.36 | -0.56 | 0.01 | -0.26 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 175.00 | 53.20 | 56.50 | 54.85 | 54.55 | +2.88 | +5.58% | 0.31 | 4 | 58 | 1.36 | -0.58 | 0.01 | -0.26 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 180.00 | 57.30 | 60.20 | 58.75 | 58.18 | +3.16 | +5.75% | 0.33 | 2 | 40 | 1.36 | -0.60 | 0.01 | -0.25 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 185.00 | 61.30 | 64.10 | 62.70 | 51.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.36 | -0.62 | 0.01 | -0.25 | 6/22/2026 | 6/26/2026 4:00:00 PM EST |
| 190.00 | 65.10 | 68.10 | 66.60 | 65.95 | +0.65 | +1.00% | 0.35 | 1 | 22 | 1.35 | -0.64 | 0.01 | -0.25 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 195.00 | 69.30 | 72.20 | 70.75 | 66.28 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.36 | -0.66 | 0.01 | -0.24 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 200.00 | 73.60 | 76.60 | 75.10 | 74.30 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.37 | -0.67 | 0.01 | -0.24 | 6/25/2026 | 6/26/2026 4:00:00 PM EST |
| 210.00 | 82.10 | 85.10 | 83.60 | 78.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.37 | -0.70 | 0.00 | -0.23 | 6/24/2026 | 6/26/2026 4:00:00 PM EST |
| 220.00 | 90.80 | 93.70 | 92.25 | % | 0.42 | 0 | 0 | 1.37 | -0.73 | 0.00 | -0.22 | 6/26/2026 4:00:00 PM EST | |||
| 230.00 | 99.60 | 102.60 | 101.10 | % | 0.44 | 0 | 0 | 1.37 | -0.76 | 0.00 | -0.21 | 6/26/2026 4:00:00 PM EST | |||
| 240.00 | 108.80 | 111.70 | 110.25 | 114.80 | +5.05 | +4.61% | 0.46 | 10 | 10 | 1.38 | -0.78 | 0.00 | -0.20 | 6/26/2026 | 6/26/2026 4:00:00 PM EST |
| 250.00 | 117.90 | 120.90 | 119.40 | % | 0.48 | 0 | 0 | 1.38 | -0.80 | 0.00 | -0.18 | 6/26/2026 4:00:00 PM EST | |||
| 260.00 | 127.10 | 130.20 | 128.65 | 114.50 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.38 | -0.82 | 0.00 | -0.17 | 6/23/2026 | 6/26/2026 4:00:00 PM EST |