Applied Optoelectronics Options

View Applied Optoelectronics (AAOI) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.76

P/C Ratio (OI)

0.91

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

55.0190.0

55.0

190.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price23.29Oct 15, 2026

Change

Bid24.7

Ask27.2

volume5

Intrest0

Strike

Last Price0.02Oct 15, 2026

Change

0.0250%

Bid-

Ask0.05

volume6

Intrest6

Last Price17.48Oct 15, 2026

Change

8.9233.79%

Bid19.7

Ask22.1

volume5

Intrest7

Strike

Last Price0.05Oct 15, 2026

Change

0.0125%

Bid-

Ask0.05

volume4

Intrest1216

Last Price17.23Oct 15, 2026

Change

4.2919.93%

Bid14.8

Ask17.4

volume25

Intrest63

Strike

Last Price0.05Oct 15, 2026

Change

0.0266.67%

Bid-

Ask0.05

volume19

Intrest263

Last Price10.95Oct 15, 2026

Change

15.859.07%

Bid10

Ask12.1

volume14

Intrest15

Strike

Last Price0.06Oct 15, 2026

Change

0.03100%

Bid-

Ask0.05

volume1122

Intrest321

Last Price6.7Oct 15, 2026

Change

12.2264.59%

Bid6

Ask7.1

volume662

Intrest5

Strike

Last Price0.31Oct 15, 2026

Change

0.16106.67%

Bid0.25

Ask0.35

volume2416

Intrest2039

Last Price2.75Oct 15, 2026

Change

4.4561.81%

Bid2.5

Ask2.9

volume2721

Intrest211

Strike

Last Price1.52Oct 15, 2026

Change

0.7290%

Bid1.4

Ask1.65

volume1469

Intrest1490

Last Price1.7Oct 15, 2026

Change

4.371.67%

Bid1.55

Ask1.65

volume1334

Intrest265

Strike

Last Price2.97Oct 15, 2026

Change

1.79151.69%

Bid2.15

Ask2.7

volume132

Intrest79

Last Price1.28Oct 15, 2026

Change

3.8274.9%

Bid1.1

Ask1.35

volume1029

Intrest294

Strike

Last Price3.79Oct 15, 2026

Change

2.29152.67%

Bid2.8

Ask3.4

volume59

Intrest85

Last Price0.9Oct 15, 2026

Change

4.783.93%

Bid0.8

Ask1.1

volume1452

Intrest2

Strike

Last Price3.77Oct 15, 2026

Change

1.94106.01%

Bid3.4

Ask4.1

volume108

Intrest105

Last Price0.7Oct 15, 2026

Change

2.980.56%

Bid0.6

Ask0.8

volume2499

Intrest141

Strike

Last Price4.69Oct 15, 2026

Change

2.39103.91%

Bid4.1

Ask4.9

volume877

Intrest1871

Last Price0.5Oct 15, 2026

Change

2.3682.52%

Bid0.45

Ask0.6

volume118

Intrest11

Strike

Last Price4.4Oct 15, 2026

Change

1.7968.58%

Bid4.9

Ask5.7

volume60

Intrest91

Last Price0.38Oct 15, 2026

Change

2.1584.98%

Bid0.35

Ask0.45

volume241

Intrest231

Strike

Last Price6.77Oct 15, 2026

Change

3.46104.53%

Bid5.6

Ask6.6

volume45

Intrest418

Last Price0.27Oct 15, 2026

Change

1.7886.83%

Bid0.2

Ask0.35

volume150

Intrest216

Strike

Last Price6.4Oct 15, 2026

Change

2.4863.27%

Bid6.4

Ask7.5

volume146

Intrest453

Last Price0.2Oct 15, 2026

Change

1.5588.57%

Bid0.1

Ask0.25

volume415

Intrest212

Strike

Last Price8.81Oct 15, 2026

Change

4.2191.52%

Bid7.3

Ask9.1

volume46

Intrest670

Last Price0.15Oct 15, 2026

Change

1.2789.44%

Bid0.1

Ask0.2

volume1430

Intrest585

Strike

Last Price9.09Oct 15, 2026

Change

3.7871.19%

Bid8.8

Ask9.5

volume543

Intrest2467

Last Price0.12Oct 15, 2026

Change

1.2391.11%

Bid0.05

Ask0.15

volume108

Intrest149

Strike

Last Price10.49Oct 15, 2026

Change

4.4974.83%

Bid9.2

Ask11.2

volume22

Intrest551

Last Price0.15Oct 15, 2026

Change

0.8685.15%

Bid0.05

Ask0.15

volume84

Intrest208

Strike

Last Price11.04Oct 15, 2026

Change

4.3364.53%

Bid10.3

Ask12

volume84

Intrest429

Last Price0.05Oct 15, 2026

Change

0.8594.44%

Bid-

Ask0.15

volume58

Intrest140

Strike

Last Price11.2Oct 15, 2026

Change

3.8953.21%

Bid11.2

Ask13

volume59

Intrest920

Last Price0.05Oct 15, 2026

Change

0.894.12%

Bid-

Ask0.1

volume361

Intrest223

Strike

Last Price11.63Oct 15, 2026

Change

4.0753.84%

Bid12

Ask14.5

volume48

Intrest763

Last Price0.05Oct 15, 2026

Change

0.4590%

Bid-

Ask0.1

volume258

Intrest576

Strike

Last Price14.37Oct 15, 2026

Change

5.4260.56%

Bid13.3

Ask15.3

volume227

Intrest958

Last Price0.04Oct 15, 2026

Change

0.3690%

Bid-

Ask0.05

volume122

Intrest296

Strike

Last Price15.39Oct 15, 2026

Change

5.4454.67%

Bid14.3

Ask16.6

volume37

Intrest362

Last Price0.05Oct 15, 2026

Change

0.3186.11%

Bid-

Ask0.1

volume30

Intrest315

Strike

Last Price16.15Oct 15, 2026

Change

5.3549.54%

Bid15

Ask17.3

volume25

Intrest539

Last Price0.05Oct 15, 2026

Change

0.2583.33%

Bid-

Ask0.1

volume38

Intrest295

Strike

Last Price16.4Oct 15, 2026

Change

4.4537.24%

Bid16.1

Ask18.3

volume38

Intrest233

Last Price0.05Oct 15, 2026

Change

0.1676.19%

Bid-

Ask0.1

volume10

Intrest134

Strike

Last Price16.35Oct 15, 2026

Change

3.5527.73%

Bid17.2

Ask19.6

volume7

Intrest281

Last Price0.05Oct 15, 2026

Change

0.1473.68%

Bid-

Ask0.05

volume69

Intrest2331

Strike

100

Last Price19.04Oct 15, 2026

Change

4.9735.32%

Bid17.9

Ask20.2

volume209

Intrest2317

Last Price0.02Oct 15, 2026

Change

0.1588.24%

Bid-

Ask0.05

volume16

Intrest304

Strike

101

Last Price20.22Oct 15, 2026

Change

5.5738.02%

Bid18.9

Ask21.5

volume27

Intrest195

Last Price0.03Oct 15, 2026

Change

0.1381.25%

Bid-

Ask0.05

volume59

Intrest337

Strike

102

Last Price22.4Oct 15, 2026

Change

7.0646.02%

Bid19.9

Ask22.3

volume11

Intrest860

Last Price0.05Oct 15, 2026

Change

0.0550%

Bid-

Ask0.05

volume12

Intrest371

Strike

103

Last Price21.8Oct 15, 2026

Change

5.231.33%

Bid21.1

Ask22.5

volume63

Intrest214

Last Price0.04Oct 15, 2026

Change

0.0120%

Bid-

Ask0.05

volume29

Intrest246

Strike

104

Last Price23.41Oct 15, 2026

Change

5.4530.35%

Bid22.3

Ask24.6

volume13

Intrest339

Last Price0.03Oct 15, 2026

Change

0.0666.67%

Bid-

Ask0.05

volume174

Intrest2354

Strike

105

Last Price25.5Oct 15, 2026

Change

6.7736.15%

Bid23.3

Ask24.5

volume57

Intrest1103

Last Price0.03Oct 15, 2026

Change

0.0666.67%

Bid-

Ask0.05

volume16

Intrest175

Strike

106

Last Price25.8Oct 15, 2026

Change

6.1531.3%

Bid23.9

Ask26.3

volume21

Intrest198

Last Price0.03Oct 15, 2026

Change

0.0562.5%

Bid-

Ask0.05

volume9

Intrest389

Strike

107

Last Price30.25Oct 15, 2026

Change

9.8848.5%

Bid24.8

Ask27.7

volume1

Intrest322

Last Price0.03Oct 15, 2026

Change

0.0240%

Bid-

Ask0.05

volume4

Intrest1151

Strike

108

Last Price27.55Oct 15, 2026

Change

5.927.25%

Bid26.3

Ask28.4

volume6

Intrest302

Last Price0.03Oct 15, 2026

Change

0.0240%

Bid-

Ask0.05

volume7

Intrest280

Strike

109

Last Price26.02Oct 15, 2026

Change

4.0218.27%

Bid26.8

Ask29.6

volume10

Intrest93

Last Price0.05Oct 15, 2026

Change

-0%

Bid-

Ask0.05

volume15

Intrest2309

Strike

110

Last Price29.19Oct 15, 2026

Change

5.5423.42%

Bid28.3

Ask29.4

volume34

Intrest1208

Last Price0.01Oct 15, 2026

Change

0.0685.71%

Bid-

Ask0.05

volume7

Intrest269

Strike

111

Last Price30.3Oct 15, 2026

Change

5.321.2%

Bid29.3

Ask30.7

volume9

Intrest46

Last Price0.05Oct 15, 2026

Change

-0%

Bid-

Ask0.05

volume5

Intrest294

Strike

112

Last Price31.7Oct 15, 2026

Change

5.520.99%

Bid30.2

Ask32.1

volume16

Intrest353

Last Price0.05Oct 15, 2026

Change

-0%

Bid-

Ask0.05

volume18

Intrest304

Strike

113

Last Price30Oct 15, 2026

Change

3.211.94%

Bid30.9

Ask33.6

volume4

Intrest243

Last Price0.03Oct 15, 2026

Change

0.0240%

Bid-

Ask0.05

volume1

Intrest372

Strike

114

Last Price36.92Oct 15, 2026

Change

8.3229.09%

Bid31.9

Ask34.6

volume3

Intrest239

Last Price0.05Oct 15, 2026

Change

0.0266.67%

Bid-

Ask0.05

volume36

Intrest2577

Strike

115

Last Price34.08Oct 15, 2026

Change

5.9521.15%

Bid32.8

Ask35.6

volume2

Intrest142

Last Price0.03Oct 15, 2026

Change

0.0240%

Bid-

Ask0.05

volume4

Intrest204

Strike

116

Last Price27.7Oct 14, 2026

Change

-0%

Bid33.9

Ask36.6

volume0

Intrest78

Last Price0.04Oct 15, 2026

Change

0.02100%

Bid-

Ask0.05

volume1

Intrest396

Strike

117

Last Price24.9Oct 14, 2026

Change

-0%

Bid34.9

Ask37.4

volume0

Intrest43

Last Price0.04Oct 14, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest182

Strike

118

Last Price31.99Oct 14, 2026

Change

-0%

Bid35.9

Ask38.7

volume0

Intrest16

Last Price0.03Oct 15, 2026

Change

0.0125%

Bid-

Ask0.05

volume2

Intrest118

Strike

119

Last Price42.3Oct 15, 2026

Change

10.3332.31%

Bid36.8

Ask39.5

volume1

Intrest3

Last Price0.01Oct 15, 2026

Change

0.0266.67%

Bid-

Ask0.05

volume35

Intrest4573

Strike

120

Last Price37.52Oct 15, 2026

Change

3.7911.24%

Bid37.9

Ask40.5

volume35

Intrest166

Last Price0.05Oct 14, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest127

Strike

121

Last Price19.9Oct 12, 2026

Change

-0%

Bid38.9

Ask41.6

volume0

Intrest17

Last Price0.03Oct 15, 2026

Change

0.0240%

Bid-

Ask0.05

volume25

Intrest323

Strike

122

Last Price33.56Oct 14, 2026

Change

-0%

Bid39.9

Ask42.6

volume0

Intrest3

Last Price0.02Oct 15, 2026

Change

0.0133.33%

Bid-

Ask0.05

volume1

Intrest300

Strike

123

Last Price25.8Oct 13, 2026

Change

-0%

Bid40.9

Ask43.5

volume0

Intrest66

Last Price0.03Oct 15, 2026

Change

0.0240%

Bid-

Ask0.05

volume4

Intrest100

Strike

124

Last Price36.58Oct 14, 2026

Change

-0%

Bid41.9

Ask44.5

volume0

Intrest22

Last Price0.01Oct 15, 2026

Change

0.0266.67%

Bid-

Ask0.05

volume16

Intrest3057

Strike

125

Last Price43.12Oct 15, 2026

Change

4.6212%

Bid42.9

Ask45.4

volume60

Intrest72

Last Price0.03Oct 14, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest87

Strike

126

Last Price43.83Oct 15, 2026

Change

6.3416.91%

Bid43.9

Ask46.6

volume4

Intrest1

Last Price0.04Oct 15, 2026

Change

0.03300%

Bid-

Ask0.05

volume500

Intrest1990

Strike

127

Last Price45Oct 15, 2026

Change

14.0545.4%

Bid44.8

Ask47.5

volume4

Intrest0

Last Price0.08Oct 15, 2026

Change

0.0114.29%

Bid-

Ask0.05

volume3

Intrest185

Strike

128

Last Price45.97Oct 15, 2026

Change

4.3710.5%

Bid46

Ask48.4

volume14

Intrest7

Last Price0.07Oct 14, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest108

Strike

129

Last Price46.55Oct 15, 2026

Change

4.029.45%

Bid46.8

Ask49.6

volume18

Intrest12

Last Price0.03Oct 15, 2026

Change

-0%

Bid-

Ask0.05

volume19

Intrest3487

Strike

130

Last Price47.52Oct 15, 2026

Change

5.7413.74%

Bid47.8

Ask50.3

volume12

Intrest1

Last Price0.03Oct 13, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest127

Strike

131

Last Price48.45Oct 15, 2026

Change

20.9676.25%

Bid48.9

Ask51.6

volume22

Intrest1

Last Price0.03Oct 15, 2026

Change

0.0562.5%

Bid-

Ask0.05

volume12

Intrest98

Strike

132

Last Price49.42Oct 15, 2026

Change

28.68138.28%

Bid49.9

Ask52.6

volume18

Intrest1

Last Price0.1Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest38

Strike

133

Last Price50.4Oct 15, 2026

Change

3.758.04%

Bid50.9

Ask53.6

volume12

Intrest0

Last Price0.04Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest11

Strike

134

Last Price51.37Oct 15, 2026

Change

3.777.92%

Bid51.9

Ask54.6

volume27

Intrest8

Last Price0.03Oct 15, 2026

Change

0.0240%

Bid-

Ask0.05

volume225

Intrest1800

Strike

135

Last Price52.82Oct 15, 2026

Change

4.399.06%

Bid52.8

Ask55.4

volume13

Intrest1

Last Price0.05Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest94

Strike

136

Last Price55.19Oct 15, 2026

Change

5.5511.18%

Bid53.9

Ask56.6

volume2

Intrest0

Last Price0.5Oct 09, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest8

Strike

137

Last Price54.45Oct 15, 2026

Change

3.887.67%

Bid54.9

Ask57.6

volume8

Intrest1

Last Price0.1Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest69

Strike

138

Last Price55.42Oct 15, 2026

Change

8.0717.04%

Bid55.9

Ask58.6

volume8

Intrest0

Last Price0.45Oct 09, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest37

Strike

139

Last Price52.85Oct 14, 2026

Change

-0%

Bid56.9

Ask59.6

volume0

Intrest0

Last Price0.03Oct 15, 2026

Change

0.0150%

Bid-

Ask0.05

volume4

Intrest2181

Strike

140

Last Price58.63Oct 15, 2026

Change

5.5310.41%

Bid57.9

Ask60.6

volume4

Intrest6

Last Price0.36Oct 09, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest9

Strike

141

Last Price59.6Oct 15, 2026

Change

11.9825.16%

Bid58.9

Ask61.6

volume4

Intrest0

Last Price0.04Oct 13, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest81

Strike

142

Last Price44.88Oct 13, 2026

Change

-0%

Bid59.9

Ask62.6

volume0

Intrest0

Last Price0.3Oct 08, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest6

Strike

143

Last Price60.02Oct 15, 2026

Change

7.3714%

Bid60.9

Ask63.6

volume6

Intrest0

Last Price1.13Oct 07, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest2

Strike

144

Last Price60.97Oct 15, 2026

Change

7.3513.71%

Bid61.9

Ask64.6

volume20

Intrest0

Last Price0.02Oct 15, 2026

Change

0.01100%

Bid-

Ask0.05

volume4

Intrest961

Strike

145

Last Price61.94Oct 15, 2026

Change

3.395.79%

Bid62.9

Ask65.6

volume14

Intrest0

Last Price0.4Oct 09, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest5

Strike

146

Last Price64.77Oct 15, 2026

Change

5.278.86%

Bid63.9

Ask66.6

volume6

Intrest5

Last Price0.28Oct 09, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest7

Strike

147

Last Price65.74Oct 15, 2026

Change

9.3816.64%

Bid64.9

Ask67.6

volume10

Intrest0

Last Price0.2Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest6

Strike

148

Last Price68.67Oct 15, 2026

Change

11.3419.78%

Bid65.9

Ask68.6

volume40

Intrest0

Last Price0.15Oct 09, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest10

Strike

149

Last Price66.44Oct 15, 2026

Change

9.5216.73%

Bid66.9

Ask69.6

volume55

Intrest0

Last Price0.03Oct 15, 2026

Change

0.0150%

Bid-

Ask0.05

volume11

Intrest2048

Strike

150

Last Price67.41Oct 15, 2026

Change

11.0419.58%

Bid67.8

Ask70.6

volume19

Intrest2

Last Price0.12Oct 09, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest7

Strike

152.5

Last Price-

Change

Bid70.4

Ask73.1

volume0

Intrest0

Last Price0.03Oct 15, 2026

Change

0.0350%

Bid-

Ask0.05

volume1

Intrest1247

Strike

155

Last Price28.08Oct 06, 2026

Change

-0%

Bid72.9

Ask75.6

volume0

Intrest0

Last Price0.75Oct 07, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest2

Strike

157.5

Last Price-

Change

Bid75.4

Ask78.1

volume0

Intrest0

Last Price0.03Oct 15, 2026

Change

-0%

Bid-

Ask0.05

volume1

Intrest623

Strike

160

Last Price36.9Oct 07, 2026

Change

-0%

Bid77.9

Ask80.6

volume0

Intrest4

Last Price-

Change

Bid-

Ask0.05

volume0

Intrest0

Strike

162.5

Last Price-

Change

Bid80.4

Ask83.1

volume0

Intrest0

Last Price0.05Oct 13, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest246

Strike

165

Last Price59.18Oct 08, 2026

Change

-0%

Bid82.9

Ask85.6

volume0

Intrest0

Last Price0.12Oct 09, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest4

Strike

167.5

Last Price92.13Oct 15, 2026

Change

Bid85.4

Ask88

volume2

Intrest0

Last Price0.01Oct 15, 2026

Change

0.0375%

Bid-

Ask0.05

volume7

Intrest247

Strike

170

Last Price94.6Oct 15, 2026

Change

27.2540.46%

Bid87.9

Ask90.6

volume2

Intrest0

Last Price0.03Oct 15, 2026

Change

0.0240%

Bid-

Ask0.05

volume1

Intrest228

Strike

175

Last Price-

Change

Bid92.9

Ask95.6

volume0

Intrest0

Last Price0.03Oct 09, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest224

Strike

180

Last Price74.98Sep 18, 2026

Change

-0%

Bid97.9

Ask100.6

volume0

Intrest0

Last Price0.33Oct 06, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest84

Strike

185

Last Price-

Change

Bid102.9

Ask105.6

volume0

Intrest0

Last Price0.08Oct 08, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest1564

Strike

190

Last Price93Sep 15, 2026

Change

-0%

Bid107.9

Ask110.6

volume0

Intrest0

Applied Optoelectronics Inc 옵션 체인

뉴스

파트너 / 기고자

벤징가 글로벌

Applied Optoelectronics Options