# APPLIED OPTOELECTRONICS INC. (AAOI) Option Chains

> AAOI option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 11, 2026 (end of day).

## AAOI quote

| Field | Value |
|---|---|
| Last | 55.86 |
| Change | +7.54 |
| Open | 51.58 |
| Previous | 48.32 |
| High | 57.93 |
| Low | 51.53 |
| Bid | - |
| Ask | - |
| Volume | 15,264,515 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 112.2% |
| Hist Vol | 136.7% |
| Opt Volume | 56,876 |
| Open Int | 455,955 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 55.86.

All expirations: 2026-11-13, 2026-11-20, 2026-11-27, 2026-12-04, 2026-12-11, 2026-12-18, 2026-12-24, 2027-01-15, 2027-02-19, 2027-03-19, 2027-04-16, 2027-06-17, 2028-01-21, 2028-06-16, 2029-01-19.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/AAOI.md?expirations=-1&range=all`.

## Expires Nov 13, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 53.00 | AAOI 261113C00053000 | 2.60 | 5.10 | 4.06 | 3.39 | 225 | 263 | 146.23% | 0.7062 | -0.5254 | 0.0142 | 0.0570 | 0.0019 | W |
| 54.00 | AAOI 261113C00054000 | 3.00 | 3.50 | 3.30 | 2.67 | 330 | 457 | 138.12% | 0.6499 | -0.5334 | 0.0153 | 0.0649 | 0.0018 | W |
| 55.00 | AAOI 261113C00055000 | 2.45 | 2.95 | 2.70 | 2.05 | 1,286 | 1,643 | 136.64% | 0.5819 | -0.5557 | 0.0161 | 0.0691 | 0.0016 | W |
| 56.00 | AAOI 261113C00056000 | 1.95 | 2.30 | 2.05 | 1.53 | 720 | 640 | 127.93% | 0.5095 | -0.5310 | 0.0165 | 0.0754 | 0.0014 | W |
| 57.00 | AAOI 261113C00057000 | 1.50 | 1.80 | 1.76 | 1.11 | 957 | 585 | 136.80% | 0.4419 | -0.5613 | 0.0163 | 0.0698 | 0.0013 | W |
| 58.00 | AAOI 261113C00058000 | 1.15 | 1.40 | 1.38 | 0.77 | 770 | 553 | 136.12% | 0.3745 | -0.5360 | 0.0157 | 0.0673 | 0.0011 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 53.00 | AAOI 261113P00053000 | 0.95 | 1.15 | 1.00 | 0.52 | 451 | 246 | 133.02% | -0.2791 | -0.4600 | 0.0139 | 0.0611 | -0.0009 | W |
| 54.00 | AAOI 261113P00054000 | 1.25 | 1.50 | 1.25 | 0.81 | 160 | 55 | 134.81% | -0.3476 | -0.5122 | 0.0153 | 0.0663 | -0.0011 | W |
| 55.00 | AAOI 261113P00055000 | 1.65 | 1.90 | 1.76 | 1.19 | 683 | 503 | 132.59% | -0.4169 | -0.5317 | 0.0161 | 0.0712 | -0.0014 | W |
| 56.00 | AAOI 261113P00056000 | 2.10 | 2.45 | 2.28 | 1.67 | 612 | 158 | 134.28% | -0.4892 | -0.5498 | 0.0165 | 0.0718 | -0.0016 | W |
| 57.00 | AAOI 261113P00057000 | 2.60 | 2.95 | 2.75 | 2.24 | 193 | 129 | 128.52% | -0.5644 | -0.5187 | 0.0163 | 0.0741 | -0.0019 | W |
| 58.00 | AAOI 261113P00058000 | 3.20 | 3.70 | 3.46 | 2.91 | 262 | 52 | 133.26% | -0.6290 | -0.5156 | 0.0156 | 0.0686 | -0.0021 | W |

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 53.00 | AAOI 261120C00053000 | 4.60 | 6.00 | 5.82 | 6.02 | 46 | 156 | 123.88% | 0.6446 | -0.2270 | 0.0327 | 0.0343 | 0.0074 | S |
| 54.00 | AAOI 261120C00054000 | 4.90 | 5.40 | 6.28 | 5.47 | 54 | 47 | 120.33% | 0.6091 | -0.2272 | 0.0337 | 0.0364 | 0.0071 | S |
| 55.00 | AAOI 261120C00055000 | 4.40 | 4.80 | 4.58 | 4.96 | 326 | 639 | 118.74% | 0.5714 | -0.2291 | 0.0344 | 0.0377 | 0.0067 | S |
| 56.00 | AAOI 261120C00056000 | 4.00 | 4.30 | 4.28 | 4.49 | 449 | 39 | 123.85% | 0.5349 | -0.2417 | 0.0348 | 0.0366 | 0.0063 | S |
| 57.00 | AAOI 261120C00057000 | 3.50 | 3.90 | 3.73 | 4.05 | 112 | 57 | 120.68% | 0.4967 | -0.2363 | 0.0350 | 0.0377 | 0.0059 | S |
| 58.00 | AAOI 261120C00058000 | 3.10 | 3.40 | 3.37 | 3.64 | 301 | 150 | 121.93% | 0.4613 | -0.2376 | 0.0348 | 0.0371 | 0.0055 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 53.00 | AAOI 261120P00053000 | 2.75 | 2.95 | 2.80 | 3.06 | 45 | 40 | 120.12% | -0.3531 | -0.2156 | 0.0326 | 0.0353 | -0.0056 | S |
| 54.00 | AAOI 261120P00054000 | 3.10 | 3.40 | 3.36 | 3.51 | 31 | 1 | 123.54% | -0.3915 | -0.2291 | 0.0337 | 0.0354 | -0.0062 | S |
| 55.00 | AAOI 261120P00055000 | 3.60 | 3.90 | 3.90 | 4.00 | 541 | 777 | 120.75% | -0.4283 | -0.2286 | 0.0344 | 0.0370 | -0.0068 | S |
| 56.00 | AAOI 261120P00056000 | 4.10 | 4.40 | 4.23 | 4.52 | 70 | 1 | 119.54% | -0.4663 | -0.2290 | 0.0349 | 0.0379 | -0.0075 | S |
| 57.00 | AAOI 261120P00057000 | 4.60 | 4.90 | 4.85 | 5.08 | 65 | 1 | 121.28% | -0.5027 | -0.2330 | 0.0350 | 0.0375 | -0.0081 | S |
| 58.00 | AAOI 261120P00058000 | 5.20 | 5.60 | 5.20 | 5.67 | 25 | 2 | 119.97% | -0.5403 | -0.2290 | 0.0348 | 0.0377 | -0.0088 | S |

## Expires Nov 27, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 53.00 | AAOI 261127C00053000 | 6.10 | 7.00 | 7.60 | 7.72 | 8 | 14 | 109.73% | 0.6349 | -0.1513 | 0.0439 | 0.0292 | 0.0127 | W |
| 54.00 | AAOI 261127C00054000 | 5.60 | 6.30 | 7.50 | 7.21 | 7 | 52 | 108.16% | 0.6042 | -0.1529 | 0.0450 | 0.0304 | 0.0122 | W |
| 55.00 | AAOI 261127C00055000 | 5.00 | 5.80 | 5.70 | 6.72 | 101 | 67 | 113.59% | 0.5736 | -0.1633 | 0.0458 | 0.0295 | 0.0115 | W |
| 56.00 | AAOI 261127C00056000 | 4.60 | 5.30 | 5.40 | 6.26 | 17 | 7 | 107.42% | 0.5410 | -0.1564 | 0.0464 | 0.0316 | 0.0111 | W |
| 57.00 | AAOI 261127C00057000 | 4.10 | 4.90 | 4.52 | 5.82 | 48 | 7 | 107.54% | 0.5098 | -0.1573 | 0.0466 | 0.0317 | 0.0105 | W |
| 58.00 | AAOI 261127C00058000 | 3.70 | 4.40 | 4.40 | 5.41 | 28 | 28 | 106.15% | 0.4776 | -0.1551 | 0.0465 | 0.0321 | 0.0099 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 53.00 | AAOI 261127P00053000 | 3.30 | 3.90 | 4.31 | 4.51 | 52 | 13 | 108.44% | -0.3635 | -0.1474 | 0.0439 | 0.0296 | -0.0105 | W |
| 54.00 | AAOI 261127P00054000 | 3.70 | 4.40 | 3.99 | 4.99 | 2 | 1 | 106.72% | -0.3946 | -0.1487 | 0.0450 | 0.0308 | -0.0114 | W |
| 55.00 | AAOI 261127P00055000 | 4.20 | 4.90 | 4.10 | 5.50 | 7 | 101 | 108.06% | -0.4263 | -0.1532 | 0.0458 | 0.0310 | -0.0124 | W |
| 56.00 | AAOI 261127P00056000 | 4.70 | 5.40 | 4.70 | 6.03 | 5 | 1 | 107.38% | -0.4580 | -0.1539 | 0.0464 | 0.0316 | -0.0134 | W |
| 57.00 | AAOI 261127P00057000 | 5.20 | 6.00 | 5.10 | 6.59 | 6 | 0 | 107.11% | -0.4895 | -0.1542 | 0.0466 | 0.0318 | -0.0144 | W |
| 58.00 | AAOI 261127P00058000 | 5.80 | 6.60 | 5.44 | 7.17 | 204 | 2 | 107.26% | -0.5202 | -0.1541 | 0.0465 | 0.0317 | -0.0155 | W |

## Expires Dec 4, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 53.00 | AAOI 261204C00053000 | 6.50 | 8.10 | 7.90 | 9.15 | 12 | 33 | 115.98% | 0.6311 | -0.1364 | 0.0529 | 0.0232 | 0.0172 | W |
| 54.00 | AAOI 261204C00054000 | 6.00 | 7.50 | 7.94 | 8.65 | 11 | 11 | 103.99% | 0.6064 | -0.1249 | 0.0539 | 0.0264 | 0.0171 | W |
| 55.00 | AAOI 261204C00055000 | 6.00 | 7.10 | 6.46 | 8.18 | 26 | 16 | 107.61% | 0.5800 | -0.1311 | 0.0548 | 0.0259 | 0.0163 | W |
| 56.00 | AAOI 261204C00056000 | 5.10 | 6.50 | 5.70 | 7.73 | 16 | 4 | 102.17% | 0.5510 | -0.1260 | 0.0555 | 0.0276 | 0.0158 | W |
| 57.00 | AAOI 261204C00057000 | 4.70 | 6.30 | 5.60 | 7.30 | 62 | 11 | 108.15% | 0.5282 | -0.1338 | 0.0558 | 0.0262 | 0.0151 | W |
| 58.00 | AAOI 261204C00058000 | 4.30 | 5.70 | 5.37 | 6.89 | 14 | 5 | 111.32% | 0.5057 | -0.1379 | 0.0559 | 0.0256 | 0.0144 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 53.00 | AAOI 261204P00053000 | 4.00 | 4.90 | 4.30 | 5.55 | 69 | 1 | 104.49% | -0.3665 | -0.1172 | 0.0528 | 0.0257 | -0.0156 | W |
| 54.00 | AAOI 261204P00054000 | 4.50 | 5.30 | 4.40 | 6.04 | 1 | 8 | 106.68% | -0.3937 | -0.1222 | 0.0539 | 0.0257 | -0.0169 | W |
| 55.00 | AAOI 261204P00055000 | 5.10 | 5.80 | 5.15 | 6.55 | 14 | 140 | 101.91% | -0.4214 | -0.1184 | 0.0549 | 0.0274 | -0.0181 | W |
| 56.00 | AAOI 261204P00056000 | 5.20 | 6.40 | 5.79 | 7.09 | 2 | 0 | 103.79% | -0.4482 | -0.1218 | 0.0555 | 0.0272 | -0.0194 | W |
| 57.00 | AAOI 261204P00057000 | 6.00 | 7.00 | 5.80 | 7.64 | 7 | 0 | 106.41% | -0.4732 | -0.1255 | 0.0558 | 0.0267 | -0.0208 | W |
| 58.00 | AAOI 261204P00058000 | 6.20 | 7.50 | 12.50 | 8.22 | 0 | 2 | 102.11% | -0.5035 | -0.1204 | 0.0559 | 0.0279 | -0.0220 | W |

## Expires Dec 11, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 53.00 | AAOI 261211C00053000 | 7.30 | 9.00 | 8.97 | 10.45 | 1 | 24 | 118.84% | 0.6312 | -0.1227 | 0.0604 | 0.0198 | 0.0216 | W |
| 54.00 | AAOI 261211C00054000 | 6.80 | 8.30 | 8.50 | 9.97 | 3 | 5 | 103.64% | 0.6081 | -0.1094 | 0.0615 | 0.0232 | 0.0217 | W |
| 55.00 | AAOI 261211C00055000 | 6.30 | 8.10 | 8.40 | 9.51 | 11 | 41 | 105.67% | 0.5848 | -0.1129 | 0.0625 | 0.0230 | 0.0209 | W |
| 56.00 | AAOI 261211C00056000 | 5.90 | 7.50 | 8.40 | 9.07 | 9 | 11 | 104.90% | 0.5611 | -0.1133 | 0.0632 | 0.0235 | 0.0203 | W |
| 57.00 | AAOI 261211C00057000 | 5.50 | 7.20 | 6.80 | 8.64 | 46 | 180 | 113.21% | 0.5441 | -0.1226 | 0.0635 | 0.0219 | 0.0194 | W |
| 58.00 | AAOI 261211C00058000 | 5.30 | 6.50 | 6.90 | 8.23 | 6 | 17 | 105.43% | 0.5153 | -0.1148 | 0.0639 | 0.0236 | 0.0188 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 53.00 | AAOI 261211P00053000 | 4.90 | 5.70 | 4.90 | 6.31 | 56 | 0 | 108.42% | -0.3687 | -0.1063 | 0.0604 | 0.0217 | -0.0213 | W |
| 54.00 | AAOI 261211P00054000 | 5.30 | 6.20 | 5.26 | 6.81 | 35 | 97 | 107.60% | -0.3917 | -0.1073 | 0.0615 | 0.0223 | -0.0227 | W |
| 55.00 | AAOI 261211P00055000 | 5.60 | 6.70 | 6.30 | 7.32 | 28 | 55 | 108.02% | -0.4146 | -0.1091 | 0.0624 | 0.0225 | -0.0242 | W |
| 56.00 | AAOI 261211P00056000 | 6.10 | 7.20 | 6.14 | 7.85 | 10 | 0 | 96.83% | -0.4436 | -0.0986 | 0.0633 | 0.0255 | -0.0254 | W |
| 57.00 | AAOI 261211P00057000 | 6.80 | 7.80 | 6.75 | 8.40 | 6 | 1 | 106.18% | -0.4615 | -0.1089 | 0.0636 | 0.0234 | -0.0272 | W |
| 58.00 | AAOI 261211P00058000 | 7.10 | 8.50 | 12.45 | 8.97 | 0 | 8 | 104.75% | -0.4856 | -0.1076 | 0.0639 | 0.0238 | -0.0287 | W |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 45.00 | AAOI 261218C00045000 | 13.20 | 14.60 | 13.90 | 16.10 | 59 | 259 | 112.43% | 0.7842 | -0.0804 | 0.0519 | 0.0146 | 0.0303 | S |
| 50.00 | AAOI 261218C00050000 | 10.30 | 10.90 | 10.53 | 13.21 | 218 | 1,162 | 107.18% | 0.6916 | -0.0920 | 0.0624 | 0.0184 | 0.0285 | S |
| 55.00 | AAOI 261218C00055000 | 7.70 | 8.20 | 7.80 | 10.77 | 619 | 467 | 104.28% | 0.5865 | -0.0989 | 0.0692 | 0.0210 | 0.0253 | S |
| 60.00 | AAOI 261218C00060000 | 5.70 | 5.90 | 5.80 | 8.73 | 361 | 1,288 | 104.43% | 0.4830 | -0.1012 | 0.0708 | 0.0214 | 0.0215 | S |
| 65.00 | AAOI 261218C00065000 | 4.10 | 4.40 | 4.21 | 7.05 | 583 | 352 | 103.79% | 0.3871 | -0.0965 | 0.0680 | 0.0207 | 0.0177 | S |
| 70.00 | AAOI 261218C00070000 | 2.80 | 3.20 | 3.18 | 5.67 | 692 | 1,667 | 105.91% | 0.3106 | -0.0907 | 0.0627 | 0.0187 | 0.0144 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 45.00 | AAOI 261218P00045000 | 2.70 | 3.00 | 2.77 | 3.57 | 286 | 848 | 109.15% | -0.2106 | -0.0746 | 0.0513 | 0.0149 | -0.0147 | S |
| 50.00 | AAOI 261218P00050000 | 4.50 | 4.80 | 4.50 | 5.50 | 422 | 2,112 | 108.79% | -0.3079 | -0.0902 | 0.0625 | 0.0182 | -0.0221 | S |
| 55.00 | AAOI 261218P00055000 | 6.80 | 7.10 | 7.05 | 7.87 | 180 | 446 | 107.90% | -0.4107 | -0.0984 | 0.0691 | 0.0202 | -0.0304 | S |
| 60.00 | AAOI 261218P00060000 | 9.60 | 10.00 | 10.00 | 10.65 | 109 | 1,129 | 104.71% | -0.5153 | -0.0971 | 0.0708 | 0.0214 | -0.0391 | S |
| 65.00 | AAOI 261218P00065000 | 12.90 | 13.30 | 13.20 | 13.78 | 15 | 392 | 104.23% | -0.6106 | -0.0921 | 0.0681 | 0.0206 | -0.0480 | S |
| 70.00 | AAOI 261218P00070000 | 16.40 | 17.30 | 15.52 | 17.22 | 2 | 2,471 | 101.55% | -0.7004 | -0.0801 | 0.0616 | 0.0192 | -0.0567 | S |

## Expires Dec 24, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 53.00 | AAOI 261224C00053000 | 8.40 | 10.40 | 7.90 | 12.74 | 0 | 9 | 103.23% | 0.6379 | -0.0922 | 0.0722 | 0.0190 | 0.0309 | W |
| 54.00 | AAOI 261224C00054000 | 7.90 | 9.60 | 8.78 | 12.27 | 14 | 1 | 101.39% | 0.6175 | -0.0920 | 0.0735 | 0.0197 | 0.0303 | W |
| 55.00 | AAOI 261224C00055000 | 8.00 | 9.30 | 8.80 | 11.82 | 57 | 18 | 107.91% | 0.5999 | -0.0985 | 0.0744 | 0.0188 | 0.0291 | W |
| 56.00 | AAOI 261224C00056000 | 7.40 | 8.90 | 7.94 | 11.39 | 89 | 6 | 102.33% | 0.5775 | -0.0947 | 0.0754 | 0.0200 | 0.0286 | W |
| 57.00 | AAOI 261224C00057000 | 6.90 | 8.50 | 7.87 | 10.97 | 88 | 0 | 106.99% | 0.5613 | -0.0992 | 0.0759 | 0.0193 | 0.0277 | W |
| 58.00 | AAOI 261224C00058000 | 6.50 | 7.90 | 7.61 | 10.56 | 9 | 0 | 108.87% | 0.5444 | -0.1013 | 0.0763 | 0.0191 | 0.0269 | W |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 53.00 | AAOI 261224P00053000 | 5.70 | 6.80 | 5.66 | 7.22 | 55 | 0 | 105.06% | -0.3652 | -0.0839 | 0.0722 | 0.0187 | -0.0314 | W |
| 54.00 | AAOI 261224P00054000 | 6.30 | 7.30 | 6.77 | 7.71 | 20 | 0 | 105.15% | -0.3849 | -0.0852 | 0.0734 | 0.0190 | -0.0333 | W |
| 55.00 | AAOI 261224P00055000 | 6.80 | 7.80 | 7.20 | 8.21 | 173 | 32 | 103.76% | -0.4051 | -0.0850 | 0.0745 | 0.0195 | -0.0351 | W |
| 56.00 | AAOI 261224P00056000 | 7.30 | 8.40 | 7.63 | 8.72 | 141 | 0 | 102.13% | -0.4259 | -0.0844 | 0.0754 | 0.0201 | -0.0370 | W |
| 57.00 | AAOI 261224P00057000 | 7.70 | 9.10 | 8.06 | 9.25 | 14 | 0 | 100.28% | -0.4473 | -0.0833 | 0.0760 | 0.0206 | -0.0389 | W |
| 58.00 | AAOI 261224P00058000 | 8.30 | 9.80 | 8.70 | 9.80 | 4 | 0 | 100.94% | -0.4668 | -0.0841 | 0.0764 | 0.0206 | -0.0410 | W |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 47.00 | AAOI 270115C00047000 | 13.10 | 15.50 | 15.60 | 19.42 | 3 | 284 | 105.28% | 0.7339 | -0.0652 | 0.0773 | 0.0132 | 0.0475 | S |
| 50.00 | AAOI 270115C00050000 | 11.30 | 13.40 | 12.85 | 17.91 | 345 | 711 | 107.33% | 0.6861 | -0.0714 | 0.0836 | 0.0140 | 0.0454 | S |
| 55.00 | AAOI 270115C00055000 | 9.50 | 10.70 | 10.19 | 15.63 | 100 | 251 | 103.75% | 0.6059 | -0.0747 | 0.0907 | 0.0157 | 0.0421 | S |
| 60.00 | AAOI 270115C00060000 | 7.60 | 8.30 | 8.00 | 13.64 | 197 | 3,432 | 101.26% | 0.5243 | -0.0752 | 0.0938 | 0.0167 | 0.0379 | S |
| 65.00 | AAOI 270115C00065000 | 5.80 | 6.70 | 6.60 | 11.90 | 448 | 203 | 103.43% | 0.4544 | -0.0761 | 0.0934 | 0.0162 | 0.0334 | S |
| 70.00 | AAOI 270115C00070000 | 4.50 | 5.20 | 4.97 | 10.38 | 427 | 751 | 99.80% | 0.3782 | -0.0704 | 0.0896 | 0.0162 | 0.0288 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 47.00 | AAOI 270115P00047000 | 4.40 | 5.50 | 4.70 | 5.27 | 2 | 202 | 99.58% | -0.2621 | -0.0568 | 0.0768 | 0.0139 | -0.0344 | S |
| 50.00 | AAOI 270115P00050000 | 6.10 | 6.50 | 6.05 | 6.42 | 55 | 1,367 | 102.91% | -0.3129 | -0.0637 | 0.0835 | 0.0146 | -0.0423 | S |
| 55.00 | AAOI 270115P00055000 | 8.10 | 9.30 | 8.80 | 8.59 | 179 | 1,306 | 101.83% | -0.3949 | -0.0679 | 0.0907 | 0.0160 | -0.0550 | S |
| 60.00 | AAOI 270115P00060000 | 11.20 | 12.20 | 11.70 | 11.03 | 47 | 3,221 | 100.73% | -0.4760 | -0.0688 | 0.0938 | 0.0168 | -0.0682 | S |
| 65.00 | AAOI 270115P00065000 | 14.10 | 16.00 | 14.28 | 13.73 | 3 | 3,630 | 92.30% | -0.5703 | -0.0610 | 0.0925 | 0.0180 | -0.0822 | S |
| 70.00 | AAOI 270115P00070000 | 18.10 | 19.60 | 18.00 | 16.65 | 21 | 3,795 | 102.01% | -0.6153 | -0.0652 | 0.0900 | 0.0159 | -0.0948 | S |

## More for AAOI

- [Quote](https://www.optionistics.com/quotes/stock-quotes/AAOI.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/AAOI.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/AAOI.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=AAOI)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/AAOI.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/AAOI.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/AAOI.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/AAOI.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt