Options Chain for APPLIED OPTOELECTRONICS INC COM (AAOI) - $115.59 as of 10/5/2026 12:50:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 66.50 | 69.80 | 68.15 | 55.57 | 0.00 | 0.00% | 1.36 | 0 | 1 | 1.80 | 1.00 | 0.00 | -0.02 | 10/1/2026 | 10/5/2026 12:58:48 PM EST |
| 55.00 | 61.60 | 64.90 | 63.25 | % | 1.15 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.02 | 10/5/2026 12:58:48 PM EST | |||
| 60.00 | 56.90 | 60.10 | 58.50 | % | 0.97 | 0 | 0 | 1.49 | 0.98 | 0.00 | -0.03 | 10/5/2026 12:58:48 PM EST | |||
| 65.00 | 52.10 | 55.10 | 53.60 | 41.00 | 0.00 | 0.00% | 0.82 | 0 | 6 | 1.35 | 0.97 | 0.00 | -0.04 | 10/1/2026 | 10/5/2026 12:58:48 PM EST |
| 70.00 | 47.40 | 50.40 | 48.90 | 30.50 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.25 | 0.95 | 0.00 | -0.06 | 9/28/2026 | 10/5/2026 12:58:48 PM EST |
| 75.00 | 42.90 | 45.90 | 44.40 | 44.35 | +1.05 | +2.43% | 0.59 | 1 | 50 | 0.87 | 0.93 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 80.00 | 38.60 | 41.40 | 40.00 | 38.07 | 0.00 | 0.00% | 0.50 | 0 | 4 | 0.98 | 0.90 | 0.00 | -0.09 | 10/2/2026 | 10/5/2026 12:58:48 PM EST |
| 85.00 | 34.50 | 37.50 | 36.00 | 34.17 | 0.00 | 0.00% | 0.42 | 0 | 39 | 0.94 | 0.87 | 0.01 | -0.10 | 10/2/2026 | 10/5/2026 12:58:48 PM EST |
| 90.00 | 30.80 | 33.40 | 32.10 | 31.10 | 0.00 | 0.00% | 0.36 | 0 | 55 | 0.94 | 0.83 | 0.01 | -0.12 | 10/2/2026 | 10/5/2026 12:58:48 PM EST |
| 95.00 | 27.10 | 29.90 | 28.50 | 27.50 | +0.50 | +1.86% | 0.30 | 6 | 52 | 0.95 | 0.78 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 100.00 | 23.80 | 26.60 | 25.20 | 22.00 | -2.55 | -10.39% | 0.25 | 8 | 218 | 0.98 | 0.73 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 105.00 | 22.00 | 23.50 | 22.75 | 22.00 | -0.23 | -1.04% | 0.22 | 8 | 229 | 0.95 | 0.68 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 110.00 | 19.50 | 20.60 | 20.05 | 19.50 | +0.30 | +1.57% | 0.18 | 58 | 1,188 | 0.94 | 0.63 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 115.00 | 17.50 | 18.20 | 17.85 | 16.80 | -0.40 | -2.33% | 0.16 | 53 | 1,013 | 0.95 | 0.58 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 120.00 | 15.30 | 16.10 | 15.70 | 14.30 | -0.70 | -4.67% | 0.13 | 56 | 1,091 | 0.97 | 0.53 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 125.00 | 13.50 | 14.20 | 13.85 | 12.70 | -0.50 | -3.79% | 0.11 | 33 | 1,130 | 0.97 | 0.49 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 130.00 | 11.80 | 12.50 | 12.15 | 11.33 | -0.67 | -5.59% | 0.09 | 58 | 1,216 | 0.97 | 0.44 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 135.00 | 10.30 | 10.90 | 10.60 | 9.70 | -0.65 | -6.28% | 0.08 | 134 | 241 | 0.98 | 0.40 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 140.00 | 9.00 | 9.60 | 9.30 | 9.05 | -0.65 | -6.71% | 0.07 | 45 | 302 | 0.98 | 0.36 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 145.00 | 7.80 | 8.50 | 8.15 | 7.70 | -0.50 | -6.10% | 0.06 | 62 | 30 | 0.99 | 0.33 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 150.00 | 6.70 | 7.40 | 7.05 | 6.20 | -1.10 | -15.07% | 0.05 | 117 | 166 | 1.00 | 0.30 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 155.00 | 5.80 | 6.50 | 6.15 | 5.60 | -0.70 | -11.12% | 0.04 | 57 | 224 | 1.00 | 0.27 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 12:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 2 | 1,424 | 1.18 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.12 | -0.01 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 12:58:48 PM EST |
| 60.00 | 0.25 | 0.45 | 0.35 | 0.37 | -0.16 | -30.19% | 0.01 | 2 | 746 | 1.00 | -0.02 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 65.00 | 0.40 | 0.65 | 0.53 | 0.55 | -0.25 | -31.25% | 0.01 | 20 | 121 | 0.96 | -0.03 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 70.00 | 0.75 | 1.05 | 0.90 | 0.98 | -0.14 | -12.50% | 0.01 | 21 | 272 | 0.97 | -0.05 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 75.00 | 1.20 | 1.40 | 1.30 | 1.38 | -0.38 | -21.60% | 0.02 | 23 | 758 | 0.95 | -0.07 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 80.00 | 1.85 | 2.25 | 2.05 | 2.00 | -0.50 | -20.00% | 0.03 | 33 | 269 | 0.95 | -0.10 | 0.00 | -0.09 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 85.00 | 2.65 | 3.10 | 2.88 | 3.05 | -0.55 | -15.28% | 0.03 | 43 | 249 | 0.94 | -0.13 | 0.01 | -0.10 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 90.00 | 3.80 | 4.30 | 4.05 | 4.08 | -0.77 | -15.88% | 0.04 | 79 | 376 | 0.94 | -0.17 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 95.00 | 5.20 | 5.80 | 5.50 | 5.59 | -0.91 | -14.00% | 0.06 | 38 | 238 | 0.95 | -0.22 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 100.00 | 6.90 | 7.50 | 7.20 | 7.35 | -1.11 | -13.13% | 0.07 | 150 | 1,315 | 0.95 | -0.27 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 105.00 | 8.90 | 9.60 | 9.25 | 9.38 | -1.57 | -14.34% | 0.09 | 13 | 244 | 0.95 | -0.32 | 0.01 | -0.16 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 110.00 | 11.10 | 11.80 | 11.45 | 12.00 | -1.39 | -10.39% | 0.10 | 20 | 207 | 0.96 | -0.37 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 115.00 | 13.70 | 14.50 | 14.10 | 14.50 | -1.20 | -7.65% | 0.12 | 44 | 307 | 0.97 | -0.42 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 120.00 | 16.30 | 17.30 | 16.80 | 19.10 | -0.40 | -2.06% | 0.14 | 7 | 81 | 0.97 | -0.47 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 125.00 | 19.40 | 20.40 | 19.90 | 20.95 | -12.25 | -36.90% | 0.16 | 3 | 37 | 0.97 | -0.51 | 0.01 | -0.18 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |
| 130.00 | 22.80 | 23.60 | 23.20 | 30.40 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.97 | -0.56 | 0.01 | -0.18 | 10/1/2026 | 10/5/2026 12:58:48 PM EST |
| 135.00 | 26.20 | 27.10 | 26.65 | 36.40 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.98 | -0.60 | 0.01 | -0.18 | 10/1/2026 | 10/5/2026 12:58:48 PM EST |
| 140.00 | 30.00 | 31.30 | 30.65 | 43.18 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.98 | -0.64 | 0.01 | -0.17 | 9/29/2026 | 10/5/2026 12:58:48 PM EST |
| 145.00 | 33.70 | 34.90 | 34.30 | 37.65 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.99 | -0.67 | 0.01 | -0.17 | 10/2/2026 | 10/5/2026 12:58:48 PM EST |
| 150.00 | 37.50 | 38.80 | 38.15 | 41.75 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.01 | -0.70 | 0.01 | -0.16 | 10/2/2026 | 10/5/2026 12:58:48 PM EST |
| 155.00 | 41.80 | 44.40 | 43.10 | 45.50 | -12.60 | -21.69% | 0.28 | 1 | 41 | 0.99 | -0.73 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 12:58:48 PM EST |