Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $95.29 as of 9/16/2026 2:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 37.80 | 40.80 | 39.30 | 39.50 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.47 | 0.98 | 0.00 | -0.03 | 9/14/2026 | 9/16/2026 12:58:59 PM EST |
| 65.00 | 33.00 | 35.90 | 34.45 | 31.60 | 0.00 | 0.00% | 0.53 | 0 | 59 | 1.34 | 0.96 | 0.00 | -0.04 | 9/15/2026 | 9/16/2026 12:58:59 PM EST |
| 70.00 | 28.30 | 31.50 | 29.90 | 28.38 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.19 | 0.93 | 0.01 | -0.06 | 9/15/2026 | 9/16/2026 12:58:59 PM EST |
| 75.00 | 23.90 | 26.90 | 25.40 | 25.32 | +0.42 | +1.69% | 0.34 | 3 | 5 | 0.88 | 0.89 | 0.01 | -0.08 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 80.00 | 20.10 | 22.60 | 21.35 | 22.00 | +3.28 | +17.53% | 0.27 | 1 | 15 | 0.88 | 0.83 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 85.00 | 16.10 | 18.70 | 17.40 | 17.35 | 0.00 | 0.00% | 0.20 | 0 | 42 | 0.84 | 0.76 | 0.01 | -0.13 | 9/15/2026 | 9/16/2026 12:58:59 PM EST |
| 90.00 | 14.40 | 15.40 | 14.90 | 14.20 | +1.74 | +13.97% | 0.17 | 1 | 52 | 0.83 | 0.69 | 0.01 | -0.15 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 95.00 | 11.50 | 12.40 | 11.95 | 11.40 | +1.35 | +13.44% | 0.13 | 38 | 237 | 0.84 | 0.60 | 0.02 | -0.16 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 100.00 | 9.20 | 10.00 | 9.60 | 9.70 | +2.05 | +26.80% | 0.10 | 174 | 325 | 0.85 | 0.52 | 0.02 | -0.16 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 105.00 | 7.30 | 8.00 | 7.65 | 7.50 | +1.40 | +22.96% | 0.07 | 77 | 176 | 0.85 | 0.44 | 0.02 | -0.16 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 110.00 | 5.70 | 6.30 | 6.00 | 6.00 | +1.20 | +25.00% | 0.05 | 187 | 854 | 0.85 | 0.37 | 0.02 | -0.15 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 115.00 | 4.50 | 5.00 | 4.75 | 4.80 | +1.30 | +37.15% | 0.04 | 205 | 1,472 | 0.85 | 0.30 | 0.01 | -0.14 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 120.00 | 3.40 | 4.00 | 3.70 | 3.45 | +0.65 | +23.22% | 0.03 | 166 | 2,421 | 0.86 | 0.25 | 0.01 | -0.13 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 125.00 | 2.75 | 3.10 | 2.93 | 2.80 | +0.60 | +27.28% | 0.02 | 43 | 2,223 | 0.87 | 0.20 | 0.01 | -0.12 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 130.00 | 2.15 | 2.40 | 2.28 | 2.20 | +0.50 | +29.42% | 0.02 | 139 | 471 | 0.88 | 0.17 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 135.00 | 1.80 | 2.65 | 2.23 | 1.45 | +0.14 | +10.69% | 0.02 | 12 | 907 | 0.89 | 0.14 | 0.01 | -0.09 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 140.00 | 1.25 | 1.50 | 1.38 | 1.40 | +0.30 | +27.28% | 0.01 | 24 | 637 | 0.90 | 0.11 | 0.01 | -0.08 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 145.00 | 0.95 | 1.30 | 1.13 | 0.97 | +0.14 | +16.87% | 0.01 | 5 | 175 | 0.92 | 0.09 | 0.01 | -0.07 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 150.00 | 0.75 | 1.00 | 0.88 | 0.87 | +0.15 | +20.84% | 0.01 | 61 | 472 | 0.93 | 0.08 | 0.01 | -0.06 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 155.00 | 0.60 | 0.95 | 0.78 | 0.65 | +0.03 | +4.84% | 0.01 | 5 | 129 | 0.97 | 0.06 | 0.00 | -0.06 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 160.00 | 0.50 | 0.90 | 0.70 | 0.67 | +0.13 | +24.08% | 0.00 | 16 | 473 | 0.96 | 0.05 | 0.00 | -0.05 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 165.00 | 0.05 | 2.00 | 1.03 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.94 | 0.05 | 0.00 | -0.04 | 9/15/2026 | 9/16/2026 12:58:59 PM EST |
| 170.00 | 0.20 | 0.50 | 0.35 | 0.40 | +0.05 | +14.29% | 0.00 | 1 | 186 | 1.00 | 0.04 | 0.00 | -0.04 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 175.00 | 0.15 | 0.50 | 0.33 | 0.35 | +0.08 | +29.63% | 0.00 | 5 | 78 | 1.02 | 0.03 | 0.00 | -0.03 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 180.00 | 0.00 | 1.85 | 0.93 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.20 | 0.02 | 0.00 | -0.02 | 9/14/2026 | 9/16/2026 12:58:59 PM EST |
| 185.00 | 0.00 | 1.75 | 0.88 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.22 | 0.02 | 0.00 | -0.02 | 9/15/2026 | 9/16/2026 12:58:59 PM EST |
| 190.00 | 0.00 | 1.10 | 0.55 | 0.18 | -0.22 | -55.00% | 0.00 | 3 | 843 | 1.05 | 0.01 | 0.00 | -0.02 | 9/16/2026 | 9/16/2026 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.50 | 0.75 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1,187 | 1.12 | -0.02 | 0.00 | -0.03 | 9/15/2026 | 9/16/2026 12:58:59 PM EST |
| 65.00 | 0.30 | 1.40 | 0.85 | 0.42 | -0.03 | -6.67% | 0.01 | 2 | 132 | 0.88 | -0.04 | 0.00 | -0.04 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 70.00 | 0.75 | 1.00 | 0.88 | 0.85 | -0.15 | -15.00% | 0.01 | 4 | 276 | 0.87 | -0.07 | 0.01 | -0.06 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 75.00 | 1.20 | 1.60 | 1.40 | 1.45 | -0.30 | -17.15% | 0.02 | 69 | 623 | 0.85 | -0.11 | 0.01 | -0.08 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 80.00 | 2.10 | 2.40 | 2.25 | 2.25 | -0.55 | -19.65% | 0.03 | 81 | 914 | 0.84 | -0.17 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 85.00 | 3.40 | 3.70 | 3.55 | 3.50 | -0.80 | -18.61% | 0.04 | 32 | 896 | 0.84 | -0.24 | 0.01 | -0.13 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 90.00 | 5.00 | 5.60 | 5.30 | 5.75 | -0.55 | -8.73% | 0.06 | 76 | 969 | 0.84 | -0.31 | 0.01 | -0.15 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 95.00 | 7.20 | 7.60 | 7.40 | 7.90 | -0.90 | -10.23% | 0.08 | 72 | 536 | 0.84 | -0.40 | 0.02 | -0.16 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 100.00 | 9.70 | 10.30 | 10.00 | 10.49 | -1.31 | -11.11% | 0.10 | 88 | 1,849 | 0.85 | -0.48 | 0.02 | -0.16 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 105.00 | 12.80 | 13.50 | 13.15 | 13.70 | -0.73 | -5.06% | 0.13 | 2 | 663 | 0.85 | -0.56 | 0.02 | -0.16 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 110.00 | 15.80 | 16.90 | 16.35 | 16.47 | -2.03 | -10.98% | 0.15 | 7 | 548 | 0.85 | -0.63 | 0.02 | -0.15 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 115.00 | 19.40 | 20.70 | 20.05 | 21.22 | -1.18 | -5.27% | 0.17 | 8 | 297 | 0.87 | -0.70 | 0.01 | -0.14 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 120.00 | 23.20 | 25.20 | 24.20 | 24.48 | -2.08 | -7.84% | 0.20 | 9 | 152 | 0.89 | -0.75 | 0.01 | -0.13 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 125.00 | 27.60 | 30.30 | 28.95 | 29.50 | -1.47 | -4.75% | 0.23 | 2 | 104 | 0.91 | -0.80 | 0.01 | -0.12 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 130.00 | 32.00 | 34.60 | 33.30 | 33.65 | -1.55 | -4.41% | 0.26 | 1 | 44 | 0.91 | -0.83 | 0.01 | -0.11 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 135.00 | 36.40 | 39.10 | 37.75 | 37.50 | -1.02 | -2.65% | 0.28 | 5 | 19 | 1.05 | -0.86 | 0.01 | -0.09 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 140.00 | 41.10 | 43.70 | 42.40 | 42.85 | -2.36 | -5.22% | 0.30 | 1 | 51 | 1.08 | -0.89 | 0.01 | -0.08 | 9/16/2026 | 9/16/2026 12:58:59 PM EST |
| 145.00 | 45.60 | 48.50 | 47.05 | 47.90 | 0.00 | 0.00% | 0.32 | 0 | 53 | 1.13 | -0.91 | 0.01 | -0.07 | 9/15/2026 | 9/16/2026 12:58:59 PM EST |
| 150.00 | 50.40 | 53.30 | 51.85 | 54.37 | 0.00 | 0.00% | 0.35 | 0 | 42 | 1.17 | -0.92 | 0.01 | -0.06 | 9/15/2026 | 9/16/2026 12:58:59 PM EST |
| 155.00 | 55.20 | 58.10 | 56.65 | 54.40 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.21 | -0.94 | 0.00 | -0.06 | 9/2/2026 | 9/16/2026 12:58:59 PM EST |
| 160.00 | 60.10 | 63.00 | 61.55 | 62.55 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.23 | -0.95 | 0.00 | -0.05 | 9/14/2026 | 9/16/2026 12:58:59 PM EST |
| 165.00 | 65.10 | 67.90 | 66.50 | 67.00 | 0.00 | 0.00% | 0.40 | 0 | 47 | 1.27 | -0.95 | 0.00 | -0.04 | 9/14/2026 | 9/16/2026 12:58:59 PM EST |
| 170.00 | 69.90 | 72.80 | 71.35 | 71.75 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.34 | -0.96 | 0.00 | -0.04 | 9/14/2026 | 9/16/2026 12:58:59 PM EST |
| 175.00 | 74.40 | 77.70 | 76.05 | % | 0.43 | 0 | 0 | 1.39 | -0.97 | 0.00 | -0.03 | 9/16/2026 12:58:59 PM EST | |||
| 180.00 | 79.40 | 82.70 | 81.05 | 68.20 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.44 | -0.98 | 0.00 | -0.02 | 8/27/2026 | 9/16/2026 12:58:59 PM EST |
| 185.00 | 84.50 | 87.70 | 86.10 | % | 0.47 | 0 | 0 | 1.51 | -0.98 | 0.00 | -0.02 | 9/16/2026 12:58:59 PM EST | |||
| 190.00 | 89.50 | 92.70 | 91.10 | 93.00 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.51 | -0.99 | 0.00 | -0.02 | 9/15/2026 | 9/16/2026 12:58:59 PM EST |