Applied Optoelectronics Inc 옵션 체인

AAOINASDAQ
$105.17
7.117.25%
가까이에: Sep 18, 5:00 PM EST
$104.90
-0.27-0.26%
시간외: Sep 18, 7:59 PM EST

Applied Optoelectronics Options

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

P/C Ratio (Vol)

0.51

P/C Ratio (OI)

0.99

Volume vs. Open Interest by Strike

Volume by Expiration

모든 행사 범위
60.0220.0
60.0
220.0
Last Price-
Change
-
Bid43.2
Ask46.7
volume0
Intrest0
Strike
60
60
Last Price0.05Sep 18, 2026
Change
0.04400%
Bid-
Ask0.05
volume30
Intrest51
Last Price36.5Sep 17, 2026
Change
-0%
Bid38.2
Ask41.6
volume0
Intrest2
Strike
65
65
Last Price0.05Sep 16, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest148
Last Price29.01Sep 17, 2026
Change
-0%
Bid33.2
Ask36.7
volume0
Intrest3
Strike
70
70
Last Price0.05Sep 18, 2026
Change
0.0228.57%
Bid-
Ask0.15
volume21
Intrest260
Last Price30.15Sep 18, 2026
Change
6.0525.1%
Bid28.5
Ask31.7
volume352
Intrest4
Strike
75
75
Last Price0.09Sep 18, 2026
Change
0.0325%
Bid-
Ask0.15
volume152
Intrest164
Last Price29.15Sep 18, 2026
Change
-
Bid27.2
Ask30.7
volume352
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price22.24Sep 17, 2026
Change
-0%
Bid26.5
Ask29.7
volume0
Intrest2
Strike
77
77
Last Price0.2Sep 17, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest33
Last Price26.2Sep 18, 2026
Change
4.9423.24%
Bid25.3
Ask28.8
volume20
Intrest3
Strike
78
78
Last Price0.27Sep 17, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest14
Last Price25.2Sep 18, 2026
Change
5.2326.19%
Bid24.3
Ask27.8
volume20
Intrest4
Strike
79
79
Last Price0.08Sep 18, 2026
Change
0.1463.64%
Bid-
Ask0.15
volume3
Intrest25
Last Price21.05Sep 18, 2026
Change
2.3612.63%
Bid23.3
Ask26.6
volume2
Intrest9
Strike
80
80
Last Price0.1Sep 18, 2026
Change
0.2571.43%
Bid0.1
Ask0.15
volume280
Intrest325
Last Price27.05Sep 10, 2026
Change
-0%
Bid22.3
Ask25.8
volume0
Intrest1
Strike
81
81
Last Price0.12Sep 18, 2026
Change
0.2365.71%
Bid0.05
Ask0.2
volume36
Intrest46
Last Price19.1Sep 17, 2026
Change
-0%
Bid21.3
Ask24.8
volume0
Intrest8
Strike
82
82
Last Price0.15Sep 18, 2026
Change
0.2360.53%
Bid0.15
Ask0.25
volume41
Intrest39
Last Price16.88Sep 18, 2026
Change
1.298.27%
Bid20.6
Ask23.9
volume6
Intrest13
Strike
83
83
Last Price0.2Sep 18, 2026
Change
0.2555.56%
Bid0.1
Ask0.3
volume27
Intrest82
Last Price15.88Sep 18, 2026
Change
1.288.77%
Bid19.4
Ask22.9
volume6
Intrest6
Strike
84
84
Last Price0.27Sep 18, 2026
Change
0.2548.08%
Bid0.15
Ask0.35
volume41
Intrest17
Last Price15.42Sep 17, 2026
Change
-0%
Bid19.1
Ask21.9
volume0
Intrest3
Strike
85
85
Last Price0.2Sep 18, 2026
Change
0.571.43%
Bid0.2
Ask0.25
volume133
Intrest505
Last Price15.35Sep 18, 2026
Change
2.1216.02%
Bid17.5
Ask21.1
volume2
Intrest4
Strike
86
86
Last Price0.3Sep 18, 2026
Change
0.5162.96%
Bid0.1
Ask0.65
volume54
Intrest78
Last Price16.99Sep 18, 2026
Change
6.1456.59%
Bid16.5
Ask20
volume2
Intrest2
Strike
87
87
Last Price0.34Sep 18, 2026
Change
0.5662.22%
Bid0.1
Ask0.55
volume37
Intrest79
Last Price17.05Sep 18, 2026
Change
4.5736.62%
Bid15.6
Ask19.1
volume3
Intrest2
Strike
88
88
Last Price0.41Sep 18, 2026
Change
0.6962.73%
Bid0.3
Ask0.8
volume125
Intrest100
Last Price16.15Sep 18, 2026
Change
5.0445.36%
Bid14.9
Ask18.2
volume1
Intrest2
Strike
89
89
Last Price0.53Sep 18, 2026
Change
0.8260.74%
Bid0.2
Ask0.7
volume31
Intrest31
Last Price11.9Sep 18, 2026
Change
3.3839.67%
Bid14.3
Ask16.6
volume24
Intrest513
Strike
90
90
Last Price0.53Sep 18, 2026
Change
1.0766.88%
Bid0.5
Ask0.65
volume411
Intrest883
Last Price10.2Sep 15, 2026
Change
-0%
Bid13.1
Ask15.7
volume0
Intrest0
Strike
91
91
Last Price0.65Sep 18, 2026
Change
1.2465.61%
Bid0.5
Ask0.7
volume441
Intrest44
Last Price8.95Sep 17, 2026
Change
-0%
Bid11.9
Ask15.1
volume0
Intrest500
Strike
92
92
Last Price0.95Sep 18, 2026
Change
1.2556.82%
Bid0.55
Ask0.95
volume111
Intrest88
Last Price7.13Sep 15, 2026
Change
-0%
Bid12.4
Ask14.6
volume0
Intrest5
Strike
93
93
Last Price0.9Sep 18, 2026
Change
1.5863.71%
Bid0.75
Ask1
volume222
Intrest28
Last Price8.98Sep 18, 2026
Change
1.9527.74%
Bid11
Ask13.3
volume1
Intrest3
Strike
94
94
Last Price1Sep 18, 2026
Change
266.67%
Bid0.9
Ask1.35
volume214
Intrest148
Last Price11.13Sep 18, 2026
Change
4.4967.62%
Bid10.2
Ask11.9
volume36
Intrest54
Strike
95
95
Last Price1.4Sep 18, 2026
Change
2.0359.18%
Bid1.15
Ask1.4
volume421
Intrest561
Last Price10.2Sep 18, 2026
Change
4.5480.21%
Bid8.6
Ask11.3
volume14
Intrest28
Strike
96
96
Last Price1.73Sep 18, 2026
Change
2.154.83%
Bid1.25
Ask2
volume56
Intrest72
Last Price9.4Sep 18, 2026
Change
4.177.36%
Bid8.7
Ask10.7
volume24
Intrest71
Strike
97
97
Last Price1.65Sep 18, 2026
Change
2.5760.9%
Bid1.55
Ask2
volume179
Intrest134
Last Price8.3Sep 18, 2026
Change
3.676.6%
Bid8.3
Ask9.8
volume58
Intrest75
Strike
98
98
Last Price1.95Sep 18, 2026
Change
2.7558.51%
Bid1.65
Ask2.3
volume119
Intrest58
Last Price8.09Sep 18, 2026
Change
3.6381.39%
Bid7.3
Ask9.5
volume53
Intrest79
Strike
99
99
Last Price2.8Sep 18, 2026
Change
2.5247.37%
Bid2
Ask3.1
volume65
Intrest42
Last Price7.85Sep 18, 2026
Change
3.8596.25%
Bid6.8
Ask8.2
volume1148
Intrest494
Strike
100
100
Last Price2.5Sep 18, 2026
Change
3.3156.97%
Bid2.5
Ask3.4
volume451
Intrest598
Last Price6.9Sep 18, 2026
Change
3.46100.58%
Bid5.8
Ask8.6
volume156
Intrest74
Strike
101
101
Last Price3.03Sep 18, 2026
Change
3.7255.11%
Bid1.95
Ask4
volume45
Intrest31
Last Price5.68Sep 18, 2026
Change
2.4877.5%
Bid6.2
Ask7
volume171
Intrest132
Strike
102
102
Last Price3.3Sep 18, 2026
Change
3.8753.97%
Bid3
Ask3.6
volume648
Intrest57
Last Price6.24Sep 18, 2026
Change
3.198.73%
Bid5
Ask6.4
volume102
Intrest20
Strike
103
103
Last Price4.22Sep 18, 2026
Change
3.2143.2%
Bid3.6
Ask4.5
volume37
Intrest300
Last Price5.5Sep 18, 2026
Change
2.9111.54%
Bid5.3
Ask5.9
volume213
Intrest51
Strike
104
104
Last Price4.65Sep 18, 2026
Change
3.2641.21%
Bid3.8
Ask5.2
volume46
Intrest45
Last Price5.04Sep 18, 2026
Change
2.69114.47%
Bid4.8
Ask5.1
volume1015
Intrest517
Strike
105
105
Last Price4.5Sep 18, 2026
Change
4.8551.87%
Bid4.5
Ask5.3
volume179
Intrest291
Last Price4.2Sep 18, 2026
Change
2.1100%
Bid3.9
Ask4.9
volume113
Intrest79
Strike
106
106
Last Price5.54Sep 18, 2026
Change
3.5839.25%
Bid4
Ask7.2
volume11
Intrest21
Last Price4Sep 18, 2026
Change
1.9191.39%
Bid3.3
Ask5
volume151
Intrest129
Strike
107
107
Last Price8.5Sep 18, 2026
Change
3.0226.22%
Bid4.5
Ask7.3
volume7
Intrest15
Last Price3.72Sep 18, 2026
Change
2116.28%
Bid3.4
Ask4
volume172
Intrest257
Strike
108
108
Last Price6.7Sep 18, 2026
Change
4.5340.34%
Bid5.1
Ask7.7
volume12
Intrest87
Last Price3.36Sep 18, 2026
Change
1.86124%
Bid2.8
Ask3.6
volume131
Intrest114
Strike
109
109
Last Price8.85Sep 18, 2026
Change
2.6623.11%
Bid5.5
Ask9.1
volume9
Intrest42
Last Price3.03Sep 18, 2026
Change
1.63116.43%
Bid3
Ask3.1
volume7490
Intrest1697
Strike
110
110
Last Price8Sep 18, 2026
Change
5.4540.52%
Bid7.5
Ask8.2
volume736
Intrest222
Last Price2.75Sep 18, 2026
Change
1.45111.54%
Bid2.65
Ask2.9
volume67
Intrest68
Strike
111
111
Last Price10.85Sep 18, 2026
Change
3.4724.23%
Bid7.4
Ask9.9
volume20
Intrest25
Last Price2.58Sep 18, 2026
Change
1.51141.12%
Bid2.35
Ask2.6
volume316
Intrest107
Strike
112
112
Last Price9.92Sep 18, 2026
Change
5.0833.87%
Bid7.6
Ask10.6
volume53
Intrest13
Last Price2.22Sep 18, 2026
Change
1.47196%
Bid1.45
Ask2.4
volume129
Intrest133
Strike
113
113
Last Price13.49Sep 18, 2026
Change
2.1113.53%
Bid8.4
Ask12
volume6
Intrest23
Last Price1.5Sep 18, 2026
Change
0.5557.89%
Bid1.6
Ask2.2
volume71
Intrest220
Strike
114
114
Last Price13.85Sep 18, 2026
Change
1.710.93%
Bid9.7
Ask12.1
volume2
Intrest11
Last Price1.75Sep 18, 2026
Change
0.89103.49%
Bid1.6
Ask1.85
volume2210
Intrest353
Strike
115
115
Last Price13.6Sep 18, 2026
Change
4.826.09%
Bid11
Ask12.8
volume15
Intrest183
Last Price1.6Sep 18, 2026
Change
0.8100%
Bid0.9
Ask1.8
volume269
Intrest59
Strike
116
116
Last Price17.35Sep 18, 2026
Change
0.854.67%
Bid11.3
Ask14.4
volume5
Intrest9
Last Price1.4Sep 18, 2026
Change
0.5768.67%
Bid1.3
Ask1.65
volume36
Intrest50
Strike
117
117
Last Price17.65Sep 18, 2026
Change
3.3215.83%
Bid11.6
Ask15.2
volume1
Intrest26
Last Price1.3Sep 18, 2026
Change
0.6291.18%
Bid1
Ask1.35
volume86
Intrest53
Strike
118
118
Last Price20.38Sep 17, 2026
Change
-0%
Bid13.1
Ask15.6
volume0
Intrest37
Last Price1.12Sep 18, 2026
Change
0.4772.31%
Bid0.9
Ask1.35
volume23
Intrest78
Strike
119
119
Last Price19.91Sep 18, 2026
Change
1.567.27%
Bid13.7
Ask17
volume1
Intrest27
Last Price0.95Sep 18, 2026
Change
0.4590%
Bid0.9
Ask1.2
volume773
Intrest461
Strike
120
120
Last Price19.98Sep 18, 2026
Change
2.029.18%
Bid14.8
Ask17.1
volume16
Intrest121
Last Price0.8Sep 18, 2026
Change
0.360%
Bid0.45
Ask1.6
volume312
Intrest152
Strike
121
121
Last Price18.29Sep 18, 2026
Change
6.8827.33%
Bid15.3
Ask18.7
volume1
Intrest21
Last Price0.75Sep 18, 2026
Change
0.2550%
Bid0.2
Ask1.6
volume88
Intrest47
Strike
122
122
Last Price18.85Sep 18, 2026
Change
5.5522.75%
Bid16.7
Ask19.7
volume1
Intrest119
Last Price0.75Sep 18, 2026
Change
0.3587.5%
Bid0.4
Ask0.9
volume14
Intrest44
Strike
123
123
Last Price18.45Sep 18, 2026
Change
6.8327.02%
Bid17
Ask20.6
volume1
Intrest15
Last Price0.65Sep 18, 2026
Change
0.2251.16%
Bid0.5
Ask0.85
volume31
Intrest28
Strike
124
124
Last Price25Sep 17, 2026
Change
-0%
Bid18.9
Ask21.5
volume0
Intrest35
Last Price0.55Sep 18, 2026
Change
0.1434.15%
Bid0.45
Ask0.8
volume221
Intrest288
Strike
125
125
Last Price24.6Sep 18, 2026
Change
2.910.55%
Bid18.9
Ask22.4
volume62
Intrest54
Last Price0.4Sep 18, 2026
Change
0.038.11%
Bid0.3
Ask0.65
volume64
Intrest33
Strike
126
126
Last Price28.59Sep 14, 2026
Change
-0%
Bid20.3
Ask23.3
volume0
Intrest6
Last Price0.35Sep 18, 2026
Change
0.0516.67%
Bid0.25
Ask0.65
volume45
Intrest25
Strike
127
127
Last Price29.55Sep 17, 2026
Change
-0%
Bid20.8
Ask24.3
volume0
Intrest11
Last Price0.55Sep 18, 2026
Change
0.257.14%
Bid0.2
Ask0.6
volume2
Intrest52
Strike
128
128
Last Price29.2Sep 14, 2026
Change
-0%
Bid21.8
Ask25.3
volume0
Intrest13
Last Price0.41Sep 18, 2026
Change
0.0617.14%
Bid0.2
Ask0.6
volume6
Intrest103
Strike
129
129
Last Price31.2Sep 17, 2026
Change
-0%
Bid22.7
Ask26.2
volume0
Intrest19
Last Price0.33Sep 18, 2026
Change
0.0832%
Bid0.25
Ask0.4
volume153
Intrest2235
Strike
130
130
Last Price26.93Sep 18, 2026
Change
4.6714.78%
Bid23.8
Ask27.2
volume6
Intrest59
Last Price0.29Sep 18, 2026
Change
0.1381.25%
Bid0.05
Ask0.8
volume87
Intrest98
Strike
131
131
Last Price33.2Sep 14, 2026
Change
-0%
Bid24.7
Ask28.2
volume0
Intrest9
Last Price0.27Sep 18, 2026
Change
0.013.57%
Bid-
Ask0.4
volume10
Intrest29
Strike
132
132
Last Price33.51Sep 16, 2026
Change
-0%
Bid25.6
Ask29.1
volume0
Intrest25
Last Price0.28Sep 18, 2026
Change
0.0412.5%
Bid0.2
Ask0.3
volume14
Intrest16
Strike
133
133
Last Price32.32Sep 02, 2026
Change
-0%
Bid26.6
Ask30.1
volume0
Intrest66
Last Price0.35Sep 17, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest9
Strike
134
134
Last Price37.09Sep 16, 2026
Change
-0%
Bid27.6
Ask31.1
volume0
Intrest5
Last Price0.23Sep 18, 2026
Change
0.0635.29%
Bid0.1
Ask0.3
volume248
Intrest229
Strike
135
135
Last Price35Sep 18, 2026
Change
2.155.79%
Bid28.5
Ask31.9
volume5
Intrest142
Last Price0.22Sep 16, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest95
Strike
136
136
Last Price32.8Sep 10, 2026
Change
-0%
Bid29.5
Ask33
volume0
Intrest8
Last Price0.16Sep 18, 2026
Change
0.1446.67%
Bid0.1
Ask0.7
volume8
Intrest29
Strike
137
137
Last Price39.88Sep 16, 2026
Change
-0%
Bid30.5
Ask34
volume0
Intrest9
Last Price0.2Sep 18, 2026
Change
0.133.33%
Bid-
Ask0.3
volume7
Intrest29
Strike
138
138
Last Price39.7Sep 16, 2026
Change
-0%
Bid31.5
Ask35
volume0
Intrest0
Last Price0.3Sep 14, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest37
Strike
139
139
Last Price32.8Sep 11, 2026
Change
-0%
Bid32.6
Ask36
volume0
Intrest9
Last Price0.1Sep 18, 2026
Change
0.019.09%
Bid-
Ask0.25
volume126
Intrest396
Strike
140
140
Last Price39Sep 18, 2026
Change
3.367.93%
Bid33.5
Ask37
volume3
Intrest24
Last Price0.13Sep 18, 2026
Change
0.0213.33%
Bid0.05
Ask0.4
volume4
Intrest53
Strike
141
141
Last Price25Aug 19, 2026
Change
-0%
Bid34.5
Ask38
volume0
Intrest0
Last Price0.1Sep 18, 2026
Change
0.0323.08%
Bid-
Ask0.2
volume13
Intrest140
Strike
142
142
Last Price27.1Aug 19, 2026
Change
-0%
Bid35.5
Ask39
volume0
Intrest1
Last Price0.1Sep 18, 2026
Change
0.150%
Bid0.05
Ask0.4
volume3
Intrest119
Strike
143
143
Last Price28.93Aug 19, 2026
Change
-0%
Bid36.5
Ask39.9
volume0
Intrest1
Last Price0.2Sep 14, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest13
Strike
144
144
Last Price46.03Sep 17, 2026
Change
-0%
Bid37.5
Ask40.9
volume0
Intrest2
Last Price0.05Sep 18, 2026
Change
0.0550%
Bid-
Ask0.25
volume128
Intrest200
Strike
145
145
Last Price48.02Sep 16, 2026
Change
-0%
Bid38.4
Ask41.9
volume0
Intrest9
Last Price0.28Sep 18, 2026
Change
0.351.72%
Bid-
Ask0.3
volume1
Intrest19
Strike
146
146
Last Price37.8Aug 26, 2026
Change
-0%
Bid39.4
Ask42.9
volume0
Intrest5
Last Price1.8Sep 08, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest12
Strike
147
147
Last Price21.2Aug 14, 2026
Change
-0%
Bid40.4
Ask43.9
volume0
Intrest1
Last Price1.85Sep 09, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest40
Strike
148
148
Last Price47.13Aug 24, 2026
Change
-0%
Bid41.4
Ask44.9
volume0
Intrest1
Last Price0.7Sep 11, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest10
Strike
149
149
Last Price45.05Sep 18, 2026
Change
0.250.55%
Bid42.4
Ask45.5
volume353
Intrest11
Last Price0.08Sep 18, 2026
Change
0.0746.67%
Bid-
Ask1.15
volume15
Intrest377
Strike
150
150
Last Price46.05Sep 18, 2026
Change
5.7511.1%
Bid43.4
Ask46.9
volume354
Intrest23
Last Price1Sep 09, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest7
Strike
152.5
152.5
Last Price56.89Sep 16, 2026
Change
-0%
Bid45.9
Ask49.4
volume0
Intrest1
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest50
Strike
155
155
Last Price58.81Sep 15, 2026
Change
-0%
Bid48.5
Ask51.9
volume0
Intrest1
Last Price0.3Sep 11, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest13
Strike
157.5
157.5
Last Price-
Change
-
Bid50.9
Ask54.4
volume0
Intrest0
Last Price0.05Sep 18, 2026
Change
-0%
Bid-
Ask0.25
volume13
Intrest93
Strike
160
160
Last Price55.34Sep 18, 2026
Change
10.1615.51%
Bid54
Ask56.7
volume1
Intrest1
Last Price0.5Sep 09, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest12
Strike
162.5
162.5
Last Price-
Change
-
Bid55.9
Ask59.4
volume0
Intrest0
Last Price0.02Sep 18, 2026
Change
0.0360%
Bid-
Ask0.15
volume10
Intrest44
Strike
165
165
Last Price59.6Sep 11, 2026
Change
-0%
Bid58.5
Ask61.9
volume0
Intrest0
Last Price0.04Sep 18, 2026
Change
0.0133.33%
Bid-
Ask0.05
volume1
Intrest87
Strike
170
170
Last Price63.37Aug 31, 2026
Change
-0%
Bid63.4
Ask66.9
volume0
Intrest0
Last Price0.4Sep 09, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest41
Strike
175
175
Last Price-
Change
-
Bid68.4
Ask71.9
volume0
Intrest0
Last Price0.33Sep 14, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest105
Strike
180
180
Last Price-
Change
-
Bid73.4
Ask76.9
volume0
Intrest0
Last Price0.68Aug 28, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest105
Strike
185
185
Last Price-
Change
-
Bid78.4
Ask81.9
volume0
Intrest0
Last Price0.3Sep 08, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest35
Strike
190
190
Last Price95.4Sep 15, 2026
Change
-0%
Bid83.4
Ask86.9
volume0
Intrest0
Last Price0.32Aug 31, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest28
Strike
195
195
Last Price-
Change
-
Bid88.4
Ask91.9
volume0
Intrest0
Last Price0.37Aug 31, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest171
Strike
200
200
Last Price-
Change
-
Bid93.4
Ask96.9
volume0
Intrest0
Last Price0.03Sep 17, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest11
Strike
210
210
Last Price102.7Sep 10, 2026
Change
-0%
Bid103.4
Ask106.9
volume0
Intrest0
Last Price0.1Sep 01, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest46
Strike
220
220
Last Price-
Change
-
Bid113.6
Ask116.9
volume0
Intrest0