Applied Optoelectronics Inc 옵션 체인

AAOINASDAQ

Trade with Public

$86.35

-11.43-11.69%

마지막 업데이트: Oct 14, 2:49 PM

$94.92

-2.86-2.92%

개요 뉴스 실적 전망 이벤트 목표가 재무 심리 지분 현황 비교옵션주식 보고서

PRO

변동 이유?:Shares of fiber-optic connectivity companies are trading lower as elevated ...

옵션 비정상적인 옵션 활동

Applied Optoelectronics Options

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

P/C Ratio (Vol)

0.70

P/C Ratio (OI)

0.94

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 Price-

Change

Bid30.7

Ask32.8

volume0

Intrest0

Strike

Last Price0.04Oct 13, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest6

Last Price50.27Oct 02, 2026

Change

-0%

Bid25.8

Ask28.2

volume0

Intrest2

Strike

Last Price0.04Oct 13, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest1216

Last Price31.32Oct 13, 2026

Change

-0%

Bid20.8

Ask23.2

volume0

Intrest63

Strike

Last Price0.04Oct 14, 2026

Change

0.0120%

Bid-

Ask0.05

volume1

Intrest264

Last Price26.75Oct 13, 2026

Change

-0%

Bid16

Ask17.9

volume0

Intrest15

Strike

Last Price0.1Oct 14, 2026

Change

0.06150%

Bid-

Ask0.1

volume11

Intrest302

Last Price18.92Oct 14, 2026

Change

35.0864.96%

Bid10.7

Ask13.4

volume1

Intrest4

Strike

Last Price0.2Oct 14, 2026

Change

0.14233.33%

Bid0.15

Ask0.25

volume204

Intrest1731

Last Price8.15Oct 14, 2026

Change

9.5153.85%

Bid6.7

Ask7.6

volume201

Intrest217

Strike

Last Price0.73Oct 14, 2026

Change

0.63630%

Bid0.65

Ask0.8

volume922

Intrest1337

Last Price6Oct 14, 2026

Change

Bid5.2

Ask6

volume265

Intrest0

Strike

Last Price1.2Oct 14, 2026

Change

Bid1.1

Ask1.25

volume84

Intrest0

Last Price4.9Oct 14, 2026

Change

Bid4.6

Ask5

volume306

Intrest0

Strike

Last Price1.55Oct 14, 2026

Change

Bid1.3

Ask1.65

volume87

Intrest0

Last Price5.6Oct 14, 2026

Change

Bid4

Ask4.4

volume2

Intrest0

Strike

Last Price1.85Oct 14, 2026

Change

Bid1.85

Ask2

volume162

Intrest0

Last Price3.75Oct 14, 2026

Change

38.491.1%

Bid3.4

Ask4

volume10

Intrest50

Strike

Last Price2.3Oct 14, 2026

Change

2.11050%

Bid2.15

Ask2.35

volume1022

Intrest1999

Last Price3.2Oct 14, 2026

Change

Bid2.95

Ask3.3

volume10

Intrest0

Strike

Last Price2.75Oct 14, 2026

Change

Bid2.65

Ask2.9

volume127

Intrest0

Last Price2.76Oct 14, 2026

Change

7.1972.26%

Bid2.5

Ask2.75

volume142

Intrest44

Strike

Last Price3.3Oct 14, 2026

Change

2.83602.13%

Bid3.2

Ask3.5

volume387

Intrest251

Last Price2.1Oct 14, 2026

Change

8.279.61%

Bid2.15

Ask2.35

volume119

Intrest48

Strike

Last Price3.9Oct 14, 2026

Change

3.38650%

Bid3.6

Ask4

volume375

Intrest308

Last Price1.89Oct 14, 2026

Change

6.577.47%

Bid1.75

Ask2

volume156

Intrest6

Strike

Last Price4.48Oct 14, 2026

Change

3.67453.09%

Bid4.3

Ask4.7

volume924

Intrest245

Last Price1.55Oct 14, 2026

Change

6.6581.1%

Bid1.55

Ask1.65

volume613

Intrest44

Strike

Last Price4.8Oct 14, 2026

Change

3.87416.13%

Bid4.9

Ask5.5

volume916

Intrest2447

Last Price1.4Oct 14, 2026

Change

681.08%

Bid1.2

Ask1.5

volume118

Intrest11

Strike

Last Price5.9Oct 14, 2026

Change

4.85461.9%

Bid5.6

Ask6.2

volume373

Intrest424

Last Price1.05Oct 14, 2026

Change

4.9782.56%

Bid0.95

Ask1.2

volume343

Intrest10

Strike

Last Price6.71Oct 14, 2026

Change

5.41416.15%

Bid6.3

Ask7

volume262

Intrest419

Last Price0.95Oct 14, 2026

Change

5.8586.03%

Bid0.75

Ask1

volume311

Intrest11

Strike

Last Price7.18Oct 14, 2026

Change

5.23268.21%

Bid7.1

Ask7.9

volume1118

Intrest703

Last Price0.77Oct 14, 2026

Change

3.9583.69%

Bid0.65

Ask0.75

volume249

Intrest20

Strike

Last Price7.98Oct 14, 2026

Change

6.07317.8%

Bid8

Ask8.7

volume223

Intrest797

Last Price0.57Oct 14, 2026

Change

4.0887.74%

Bid0.5

Ask0.65

volume938

Intrest192

Strike

Last Price8.57Oct 14, 2026

Change

6.22264.68%

Bid8.8

Ask9.6

volume237

Intrest1048

Last Price0.48Oct 14, 2026

Change

4.1489.61%

Bid0.4

Ask0.55

volume424

Intrest131

Strike

Last Price9.4Oct 14, 2026

Change

6.5224.14%

Bid9.5

Ask10.6

volume74

Intrest390

Last Price0.44Oct 14, 2026

Change

3.5588.97%

Bid0.3

Ask0.45

volume255

Intrest274

Strike

Last Price10.88Oct 14, 2026

Change

7.18194.05%

Bid10.5

Ask11.6

volume88

Intrest579

Last Price0.33Oct 14, 2026

Change

3.2790.83%

Bid0.3

Ask0.35

volume435

Intrest257

Strike

Last Price11.9Oct 14, 2026

Change

7.65180%

Bid11.4

Ask12.4

volume25

Intrest248

Last Price0.32Oct 14, 2026

Change

2.8389.84%

Bid0.2

Ask0.35

volume56

Intrest126

Strike

Last Price12.1Oct 14, 2026

Change

7.3152.08%

Bid12

Ask13.4

volume23

Intrest305

Last Price0.25Oct 14, 2026

Change

2.4990.88%

Bid0.2

Ask0.25

volume1213

Intrest2116

Strike

100

Last Price13.9Oct 14, 2026

Change

9.12190.79%

Bid13.4

Ask14.4

volume224

Intrest2420

Last Price0.19Oct 14, 2026

Change

2.1891.98%

Bid0.15

Ask0.2

volume174

Intrest366

Strike

101

Last Price14.08Oct 14, 2026

Change

8.03132.73%

Bid13.4

Ask15.7

volume18

Intrest193

Last Price0.15Oct 14, 2026

Change

1.8892.61%

Bid0.1

Ask0.2

volume133

Intrest350

Strike

102

Last Price15.41Oct 14, 2026

Change

8.79132.78%

Bid14.7

Ask16.4

volume11

Intrest863

Last Price0.11Oct 14, 2026

Change

1.6893.85%

Bid0.1

Ask0.2

volume139

Intrest332

Strike

103

Last Price16.66Oct 14, 2026

Change

9.41129.79%

Bid15.9

Ask17.3

volume60

Intrest231

Last Price0.05Oct 14, 2026

Change

1.4596.67%

Bid0.05

Ask0.2

volume59

Intrest258

Strike

104

Last Price16.84Oct 14, 2026

Change

8.0491.36%

Bid16.9

Ask18.2

volume6

Intrest345

Last Price0.12Oct 14, 2026

Change

1.1390.4%

Bid0.1

Ask0.15

volume609

Intrest2289

Strike

105

Last Price18.45Oct 14, 2026

Change

9.65109.66%

Bid18.1

Ask19.5

volume69

Intrest1188

Last Price0.1Oct 14, 2026

Change

190.91%

Bid0.05

Ask0.15

volume111

Intrest217

Strike

106

Last Price18.06Oct 14, 2026

Change

7.6673.65%

Bid17.9

Ask20.4

volume4

Intrest200

Last Price0.1Oct 14, 2026

Change

0.8289.13%

Bid0.05

Ask0.15

volume60

Intrest377

Strike

107

Last Price20.37Oct 14, 2026

Change

8.7775.6%

Bid19.3

Ask21.2

volume5

Intrest326

Last Price0.07Oct 14, 2026

Change

0.5789.06%

Bid0.05

Ask0.15

volume110

Intrest1189

Strike

108

Last Price21.6Oct 14, 2026

Change

9.578.51%

Bid20.9

Ask22.1

volume9

Intrest310

Last Price0.1Oct 14, 2026

Change

0.5785.07%

Bid0.05

Ask0.1

volume44

Intrest283

Strike

109

Last Price22.95Oct 14, 2026

Change

1077.22%

Bid21.6

Ask23.3

volume4

Intrest94

Last Price0.07Oct 14, 2026

Change

0.4787.04%

Bid0.05

Ask0.1

volume1392

Intrest2841

Strike

110

Last Price23.65Oct 14, 2026

Change

9.8571.38%

Bid22.8

Ask24.6

volume45

Intrest1287

Last Price0.07Oct 14, 2026

Change

0.3382.5%

Bid-

Ask0.1

volume21

Intrest272

Strike

111

Last Price24.68Oct 14, 2026

Change

9.865.86%

Bid23.7

Ask25.6

volume7

Intrest59

Last Price0.05Oct 14, 2026

Change

0.3788.1%

Bid-

Ask0.1

volume73

Intrest308

Strike

112

Last Price26.2Oct 14, 2026

Change

10.566.88%

Bid24.5

Ask26.2

volume11

Intrest606

Last Price0.05Oct 14, 2026

Change

0.2583.33%

Bid-

Ask0.1

volume15

Intrest309

Strike

113

Last Price24.12Oct 14, 2026

Change

8.6756.12%

Bid25.3

Ask27.6

volume2

Intrest890

Last Price0.05Oct 14, 2026

Change

0.1575%

Bid-

Ask0.1

volume22

Intrest367

Strike

114

Last Price17.15Oct 13, 2026

Change

-0%

Bid26.3

Ask28.6

volume0

Intrest806

Last Price0.03Oct 14, 2026

Change

0.2187.5%

Bid-

Ask0.05

volume153

Intrest2637

Strike

115

Last Price28.2Oct 14, 2026

Change

9.2348.66%

Bid27.6

Ask29.2

volume40

Intrest734

Last Price0.05Oct 14, 2026

Change

0.1575%

Bid-

Ask0.1

volume97

Intrest211

Strike

116

Last Price27.7Oct 14, 2026

Change

7.6638.22%

Bid27.8

Ask30.5

volume6

Intrest106

Last Price0.06Oct 14, 2026

Change

0.162.5%

Bid-

Ask0.05

volume11

Intrest397

Strike

117

Last Price24.9Oct 14, 2026

Change

3.9218.68%

Bid28.8

Ask31.5

volume1

Intrest68

Last Price0.05Oct 14, 2026

Change

0.0550%

Bid-

Ask0.05

volume11

Intrest189

Strike

118

Last Price27.39Oct 14, 2026

Change

6.7432.64%

Bid29.9

Ask32.6

volume2

Intrest54

Last Price0.04Oct 14, 2026

Change

0.0969.23%

Bid-

Ask0.1

volume36

Intrest132

Strike

119

Last Price31.97Oct 14, 2026

Change

11.3755.19%

Bid30.9

Ask33.3

volume2

Intrest27

Last Price0.02Oct 14, 2026

Change

0.1184.62%

Bid-

Ask0.05

volume121

Intrest4557

Strike

120

Last Price33.1Oct 14, 2026

Change

9.6941.39%

Bid32.3

Ask34.4

volume21

Intrest589

Last Price0.05Oct 14, 2026

Change

0.0337.5%

Bid-

Ask0.05

volume4

Intrest127

Strike

121

Last Price19.9Oct 12, 2026

Change

-0%

Bid32.8

Ask35.3

volume0

Intrest27

Last Price0.05Oct 14, 2026

Change

0.0550%

Bid-

Ask0.1

volume6

Intrest328

Strike

122

Last Price33.56Oct 14, 2026

Change

7.9430.99%

Bid33.8

Ask36.4

volume2

Intrest26

Last Price0.03Oct 14, 2026

Change

0.2288%

Bid-

Ask0.1

volume2

Intrest300

Strike

123

Last Price25.8Oct 13, 2026

Change

-0%

Bid34.8

Ask37.4

volume0

Intrest166

Last Price0.05Oct 14, 2026

Change

0.0444.44%

Bid-

Ask0.05

volume1

Intrest100

Strike

124

Last Price36.58Oct 14, 2026

Change

12.4451.53%

Bid36.4

Ask38.4

volume6

Intrest49

Last Price0.03Oct 14, 2026

Change

0.0666.67%

Bid-

Ask0.1

volume33

Intrest3071

Strike

125

Last Price37.66Oct 14, 2026

Change

9.4633.55%

Bid37.4

Ask39.3

volume8

Intrest137

Last Price0.03Oct 14, 2026

Change

0.0666.67%

Bid-

Ask0.05

volume5

Intrest89

Strike

126

Last Price37.49Oct 14, 2026

Change

21.75138.18%

Bid37.8

Ask40.3

volume11

Intrest16

Last Price0.08Oct 13, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest1991

Strike

127

Last Price30.95Oct 13, 2026

Change

-0%

Bid38.9

Ask41.4

volume0

Intrest46

Last Price0.07Oct 13, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest185

Strike

128

Last Price27.95Oct 12, 2026

Change

-0%

Bid39.9

Ask42.3

volume0

Intrest71

Last Price0.07Oct 14, 2026

Change

0.0222.22%

Bid-

Ask0.1

volume5

Intrest112

Strike

129

Last Price32.81Oct 13, 2026

Change

-0%

Bid40.9

Ask43.4

volume0

Intrest58

Last Price0.05Oct 14, 2026

Change

-0%

Bid-

Ask0.05

volume45

Intrest3668

Strike

130

Last Price41.78Oct 14, 2026

Change

8.1824.35%

Bid42.1

Ask44.5

volume3

Intrest130

Last Price0.03Oct 13, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest127

Strike

131

Last Price27.49Oct 12, 2026

Change

-0%

Bid42.9

Ask45.7

volume0

Intrest2

Last Price0.08Oct 12, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest98

Strike

132

Last Price20.74Oct 09, 2026

Change

-0%

Bid44.3

Ask46.1

volume0

Intrest3

Last Price0.1Oct 12, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest38

Strike

133

Last Price46.22Oct 14, 2026

Change

13.0739.43%

Bid45.3

Ask47.2

volume2

Intrest3

Last Price0.04Oct 12, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest11

Strike

134

Last Price47.15Oct 14, 2026

Change

15.7250.02%

Bid45.9

Ask48.3

volume3

Intrest8

Last Price0.05Oct 14, 2026

Change

-0%

Bid-

Ask0.05

volume15

Intrest1813

Strike

135

Last Price49.29Oct 14, 2026

Change

11.6430.92%

Bid47

Ask49.3

volume9

Intrest25

Last Price0.05Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest94

Strike

136

Last Price24.69Oct 08, 2026

Change

-0%

Bid47.8

Ask50.7

volume0

Intrest1

Last Price0.5Oct 09, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest8

Strike

137

Last Price46.4Oct 14, 2026

Change

6.1715.34%

Bid48.8

Ask51.4

volume3

Intrest3

Last Price0.1Oct 12, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest69

Strike

138

Last Price47.35Oct 14, 2026

Change

6.1514.93%

Bid49.8

Ask52.4

volume2

Intrest2

Last Price0.45Oct 09, 2026

Change

-0%

Bid-

Ask0.3

volume0

Intrest37

Strike

139

Last Price52.15Oct 14, 2026

Change

16.9348.07%

Bid51

Ask53.3

volume3

Intrest2

Last Price0.03Oct 14, 2026

Change

0.0240%

Bid-

Ask0.05

volume11

Intrest2331

Strike

140

Last Price53.08Oct 14, 2026

Change

10.1823.73%

Bid52

Ask54.2

volume5

Intrest62

Last Price0.36Oct 09, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest9

Strike

141

Last Price47.62Oct 14, 2026

Change

3.748.52%

Bid52.8

Ask55.4

volume2

Intrest0

Last Price0.04Oct 13, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest81

Strike

142

Last Price44.88Oct 13, 2026

Change

-0%

Bid53.8

Ask56.5

volume0

Intrest1

Last Price0.3Oct 08, 2026

Change

-0%

Bid-

Ask1.15

volume0

Intrest6

Strike

143

Last Price52.65Oct 14, 2026

Change

Bid54.8

Ask57.5

volume14

Intrest0

Last Price1.13Oct 07, 2026

Change

-0%

Bid-

Ask1.1

volume0

Intrest2

Strike

144

Last Price53.62Oct 14, 2026

Change

14.838.12%

Bid55.8

Ask58.4

volume14

Intrest0

Last Price0.01Oct 14, 2026

Change

0.0375%

Bid-

Ask0.05

volume4

Intrest963

Strike

145

Last Price54.05Oct 14, 2026

Change

7.1915.34%

Bid56.8

Ask59.6

volume18

Intrest3

Last Price0.4Oct 09, 2026

Change

-0%

Bid-

Ask0.6

volume0

Intrest5

Strike

146

Last Price55.02Oct 14, 2026

Change

7.1915.03%

Bid57.8

Ask60.5

volume20

Intrest9

Last Price0.28Oct 09, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest7

Strike

147

Last Price56.36Oct 14, 2026

Change

6.2412.45%

Bid58.8

Ask61.5

volume62

Intrest0

Last Price0.2Oct 12, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest6

Strike

148

Last Price57.33Oct 14, 2026

Change

6.2412.21%

Bid59.8

Ask62.5

volume110

Intrest4

Last Price0.15Oct 09, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest10

Strike

149

Last Price56.92Oct 14, 2026

Change

5.3510.37%

Bid60.8

Ask63.5

volume51

Intrest1

Last Price0.02Oct 14, 2026

Change

0.01100%

Bid-

Ask0.05

volume7

Intrest2055

Strike

150

Last Price56.37Oct 14, 2026

Change

4.719.12%

Bid61.8

Ask64.4

volume1

Intrest4

Last Price0.12Oct 09, 2026

Change

-0%

Bid-

Ask0.4

volume0

Intrest7

Strike

152.5

Last Price-

Change

Bid64.3

Ask67.2

volume0

Intrest0

Last Price0.06Oct 14, 2026

Change

0.0120%

Bid-

Ask0.05

volume1

Intrest1247

Strike

155

Last Price28.08Oct 06, 2026

Change

-0%

Bid66.9

Ask69.6

volume0

Intrest0

Last Price0.75Oct 07, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest2

Strike

157.5

Last Price-

Change

Bid69.4

Ask72

volume0

Intrest0

Last Price0.03Oct 14, 2026

Change

0.0125%

Bid-

Ask0.05

volume11

Intrest634

Strike

160

Last Price36.9Oct 07, 2026

Change

-0%

Bid71.9

Ask74.5

volume0

Intrest4

Last Price-

Change

Bid-

Ask1.7

volume0

Intrest0

Strike

162.5

Last Price-

Change

Bid74.4

Ask77.1

volume0

Intrest0

Last Price0.05Oct 13, 2026

Change

-0%

Bid-

Ask0.85

volume0

Intrest246

Strike

165

Last Price59.18Oct 08, 2026

Change

-0%

Bid76.9

Ask79.6

volume0

Intrest0

Last Price0.12Oct 09, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest4

Strike

167.5

Last Price-

Change

Bid79.4

Ask82.1

volume0

Intrest0

Last Price0.04Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest247

Strike

170

Last Price67.35Sep 29, 2026

Change

-0%

Bid81.9

Ask84.6

volume0

Intrest0

Last Price0.05Oct 09, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest228

Strike

175

Last Price-

Change

Bid86.9

Ask89.5

volume0

Intrest0

Last Price0.03Oct 09, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest224

Strike

180

Last Price74.98Sep 18, 2026

Change

-0%

Bid91.9

Ask94.6

volume0

Intrest0

Last Price0.33Oct 06, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest84

Strike

185

Last Price-

Change

Bid96.9

Ask99.6

volume0

Intrest0

Last Price0.08Oct 08, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest1564

Strike

190

Last Price93Sep 15, 2026

Change

-0%

Bid101.9

Ask104.6

volume0

Intrest0

옵션 비정상적인 옵션 활동

Applied Optoelectronics Options

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

P/C Ratio (Vol)

0.70

P/C Ratio (OI)

0.94

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 Price-

Change

Bid30.7

Ask32.8

volume0

Intrest0

Strike

Last Price0.04Oct 13, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest6

Last Price50.27Oct 02, 2026

Change

-0%

Bid25.8

Ask28.2

volume0

Intrest2

Strike

Last Price0.04Oct 13, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest1216

Last Price31.32Oct 13, 2026

Change

-0%

Bid20.8

Ask23.2

volume0

Intrest63

Strike

Last Price0.04Oct 14, 2026

Change

0.0120%

Bid-

Ask0.05

volume1

Intrest264

Last Price26.75Oct 13, 2026

Change

-0%

Bid16

Ask17.9

volume0

Intrest15

Strike

Last Price0.1Oct 14, 2026

Change

0.06150%

Bid-

Ask0.1

volume11

Intrest302

Last Price18.92Oct 14, 2026

Change

35.0864.96%

Bid10.7

Ask13.4

volume1

Intrest4

Strike

Last Price0.2Oct 14, 2026

Change

0.14233.33%

Bid0.15

Ask0.25

volume204

Intrest1731

Last Price8.15Oct 14, 2026

Change

9.5153.85%

Bid6.7

Ask7.6

volume201

Intrest217

Strike

Last Price0.73Oct 14, 2026

Change

0.63630%

Bid0.65

Ask0.8

volume922

Intrest1337

Last Price6Oct 14, 2026

Change

Bid5.2

Ask6

volume265

Intrest0

Strike

Last Price1.2Oct 14, 2026

Change

Bid1.1

Ask1.25

volume84

Intrest0

Last Price4.9Oct 14, 2026

Change

Bid4.6

Ask5

volume306

Intrest0

Strike

Last Price1.55Oct 14, 2026

Change

Bid1.3

Ask1.65

volume87

Intrest0

Last Price5.6Oct 14, 2026

Change

Bid4

Ask4.4

volume2

Intrest0

Strike

Last Price1.85Oct 14, 2026

Change

Bid1.85

Ask2

volume162

Intrest0

Last Price3.75Oct 14, 2026

Change

38.491.1%

Bid3.4

Ask4

volume10

Intrest50

Strike

Last Price2.3Oct 14, 2026

Change

2.11050%

Bid2.15

Ask2.35

volume1022

Intrest1999

Last Price3.2Oct 14, 2026

Change

Bid2.95

Ask3.3

volume10

Intrest0

Strike

Last Price2.75Oct 14, 2026

Change

Bid2.65

Ask2.9

volume127

Intrest0

Last Price2.76Oct 14, 2026

Change

7.1972.26%

Bid2.5

Ask2.75

volume142

Intrest44

Strike

Last Price3.3Oct 14, 2026

Change

2.83602.13%

Bid3.2

Ask3.5

volume387

Intrest251

Last Price2.1Oct 14, 2026

Change

8.279.61%

Bid2.15

Ask2.35

volume119

Intrest48

Strike

Last Price3.9Oct 14, 2026

Change

3.38650%

Bid3.6

Ask4

volume375

Intrest308

Last Price1.89Oct 14, 2026

Change

6.577.47%

Bid1.75

Ask2

volume156

Intrest6

Strike

Last Price4.48Oct 14, 2026

Change

3.67453.09%

Bid4.3

Ask4.7

volume924

Intrest245

Last Price1.55Oct 14, 2026

Change

6.6581.1%

Bid1.55

Ask1.65

volume613

Intrest44

Strike

Last Price4.8Oct 14, 2026

Change

3.87416.13%

Bid4.9

Ask5.5

volume916

Intrest2447

Last Price1.4Oct 14, 2026

Change

681.08%

Bid1.2

Ask1.5

volume118

Intrest11

Strike

Last Price5.9Oct 14, 2026

Change

4.85461.9%

Bid5.6

Ask6.2

volume373

Intrest424

Last Price1.05Oct 14, 2026

Change

4.9782.56%

Bid0.95

Ask1.2

volume343

Intrest10

Strike

Last Price6.71Oct 14, 2026

Change

5.41416.15%

Bid6.3

Ask7

volume262

Intrest419

Last Price0.95Oct 14, 2026

Change

5.8586.03%

Bid0.75

Ask1

volume311

Intrest11

Strike

Last Price7.18Oct 14, 2026

Change

5.23268.21%

Bid7.1

Ask7.9

volume1118

Intrest703

Last Price0.77Oct 14, 2026

Change

3.9583.69%

Bid0.65

Ask0.75

volume249

Intrest20

Strike

Last Price7.98Oct 14, 2026

Change

6.07317.8%

Bid8

Ask8.7

volume223

Intrest797

Last Price0.57Oct 14, 2026

Change

4.0887.74%

Bid0.5

Ask0.65

volume938

Intrest192

Strike

Last Price8.57Oct 14, 2026

Change

6.22264.68%

Bid8.8

Ask9.6

volume237

Intrest1048

Last Price0.48Oct 14, 2026

Change

4.1489.61%

Bid0.4

Ask0.55

volume424

Intrest131

Strike

Last Price9.4Oct 14, 2026

Change

6.5224.14%

Bid9.5

Ask10.6

volume74

Intrest390

Last Price0.44Oct 14, 2026

Change

3.5588.97%

Bid0.3

Ask0.45

volume255

Intrest274

Strike

Last Price10.88Oct 14, 2026

Change

7.18194.05%

Bid10.5

Ask11.6

volume88

Intrest579

Last Price0.33Oct 14, 2026

Change

3.2790.83%

Bid0.3

Ask0.35

volume435

Intrest257

Strike

Last Price11.9Oct 14, 2026

Change

7.65180%

Bid11.4

Ask12.4

volume25

Intrest248

Last Price0.32Oct 14, 2026

Change

2.8389.84%

Bid0.2

Ask0.35

volume56

Intrest126

Strike

Last Price12.1Oct 14, 2026

Change

7.3152.08%

Bid12

Ask13.4

volume23

Intrest305

Last Price0.25Oct 14, 2026

Change

2.4990.88%

Bid0.2

Ask0.25

volume1213

Intrest2116

Strike

100

Last Price13.9Oct 14, 2026

Change

9.12190.79%

Bid13.4

Ask14.4

volume224

Intrest2420

Last Price0.19Oct 14, 2026

Change

2.1891.98%

Bid0.15

Ask0.2

volume174

Intrest366

Strike

101

Last Price14.08Oct 14, 2026

Change

8.03132.73%

Bid13.4

Ask15.7

volume18

Intrest193

Last Price0.15Oct 14, 2026

Change

1.8892.61%

Bid0.1

Ask0.2

volume133

Intrest350

Strike

102

Last Price15.41Oct 14, 2026

Change

8.79132.78%

Bid14.7

Ask16.4

volume11

Intrest863

Last Price0.11Oct 14, 2026

Change

1.6893.85%

Bid0.1

Ask0.2

volume139

Intrest332

Strike

103

Last Price16.66Oct 14, 2026

Change

9.41129.79%

Bid15.9

Ask17.3

volume60

Intrest231

Last Price0.05Oct 14, 2026

Change

1.4596.67%

Bid0.05

Ask0.2

volume59

Intrest258

Strike

104

Last Price16.84Oct 14, 2026

Change

8.0491.36%

Bid16.9

Ask18.2

volume6

Intrest345

Last Price0.12Oct 14, 2026

Change

1.1390.4%

Bid0.1

Ask0.15

volume609

Intrest2289

Strike

105

Last Price18.45Oct 14, 2026

Change

9.65109.66%

Bid18.1

Ask19.5

volume69

Intrest1188

Last Price0.1Oct 14, 2026

Change

190.91%

Bid0.05

Ask0.15

volume111

Intrest217

Strike

106

Last Price18.06Oct 14, 2026

Change

7.6673.65%

Bid17.9

Ask20.4

volume4

Intrest200

Last Price0.1Oct 14, 2026

Change

0.8289.13%

Bid0.05

Ask0.15

volume60

Intrest377

Strike

107

Last Price20.37Oct 14, 2026

Change

8.7775.6%

Bid19.3

Ask21.2

volume5

Intrest326

Last Price0.07Oct 14, 2026

Change

0.5789.06%

Bid0.05

Ask0.15

volume110

Intrest1189

Strike

108

Last Price21.6Oct 14, 2026

Change

9.578.51%

Bid20.9

Ask22.1

volume9

Intrest310

Last Price0.1Oct 14, 2026

Change

0.5785.07%

Bid0.05

Ask0.1

volume44

Intrest283

Strike

109

Last Price22.95Oct 14, 2026

Change

1077.22%

Bid21.6

Ask23.3

volume4

Intrest94

Last Price0.07Oct 14, 2026

Change

0.4787.04%

Bid0.05

Ask0.1

volume1392

Intrest2841

Strike

110

Last Price23.65Oct 14, 2026

Change

9.8571.38%

Bid22.8

Ask24.6

volume45

Intrest1287

Last Price0.07Oct 14, 2026

Change

0.3382.5%

Bid-

Ask0.1

volume21

Intrest272

Strike

111

Last Price24.68Oct 14, 2026

Change

9.865.86%

Bid23.7

Ask25.6

volume7

Intrest59

Last Price0.05Oct 14, 2026

Change

0.3788.1%

Bid-

Ask0.1

volume73

Intrest308

Strike

112

Last Price26.2Oct 14, 2026

Change

10.566.88%

Bid24.5

Ask26.2

volume11

Intrest606

Last Price0.05Oct 14, 2026

Change

0.2583.33%

Bid-

Ask0.1

volume15

Intrest309

Strike

113

Last Price24.12Oct 14, 2026

Change

8.6756.12%

Bid25.3

Ask27.6

volume2

Intrest890

Last Price0.05Oct 14, 2026

Change

0.1575%

Bid-

Ask0.1

volume22

Intrest367

Strike

114

Last Price17.15Oct 13, 2026

Change

-0%

Bid26.3

Ask28.6

volume0

Intrest806

Last Price0.03Oct 14, 2026

Change

0.2187.5%

Bid-

Ask0.05

volume153

Intrest2637

Strike

115

Last Price28.2Oct 14, 2026

Change

9.2348.66%

Bid27.6

Ask29.2

volume40

Intrest734

Last Price0.05Oct 14, 2026

Change

0.1575%

Bid-

Ask0.1

volume97

Intrest211

Strike

116

Last Price27.7Oct 14, 2026

Change

7.6638.22%

Bid27.8

Ask30.5

volume6

Intrest106

Last Price0.06Oct 14, 2026

Change

0.162.5%

Bid-

Ask0.05

volume11

Intrest397

Strike

117

Last Price24.9Oct 14, 2026

Change

3.9218.68%

Bid28.8

Ask31.5

volume1

Intrest68

Last Price0.05Oct 14, 2026

Change

0.0550%

Bid-

Ask0.05

volume11

Intrest189

Strike

118

Last Price27.39Oct 14, 2026

Change

6.7432.64%

Bid29.9

Ask32.6

volume2

Intrest54

Last Price0.04Oct 14, 2026

Change

0.0969.23%

Bid-

Ask0.1

volume36

Intrest132

Strike

119

Last Price31.97Oct 14, 2026

Change

11.3755.19%

Bid30.9

Ask33.3

volume2

Intrest27

Last Price0.02Oct 14, 2026

Change

0.1184.62%

Bid-

Ask0.05

volume121

Intrest4557

Strike

120

Last Price33.1Oct 14, 2026

Change

9.6941.39%

Bid32.3

Ask34.4

volume21

Intrest589

Last Price0.05Oct 14, 2026

Change

0.0337.5%

Bid-

Ask0.05

volume4

Intrest127

Strike

121

Last Price19.9Oct 12, 2026

Change

-0%

Bid32.8

Ask35.3

volume0

Intrest27

Last Price0.05Oct 14, 2026

Change

0.0550%

Bid-

Ask0.1

volume6

Intrest328

Strike

122

Last Price33.56Oct 14, 2026

Change

7.9430.99%

Bid33.8

Ask36.4

volume2

Intrest26

Last Price0.03Oct 14, 2026

Change

0.2288%

Bid-

Ask0.1

volume2

Intrest300

Strike

123

Last Price25.8Oct 13, 2026

Change

-0%

Bid34.8

Ask37.4

volume0

Intrest166

Last Price0.05Oct 14, 2026

Change

0.0444.44%

Bid-

Ask0.05

volume1

Intrest100

Strike

124

Last Price36.58Oct 14, 2026

Change

12.4451.53%

Bid36.4

Ask38.4

volume6

Intrest49

Last Price0.03Oct 14, 2026

Change

0.0666.67%

Bid-

Ask0.1

volume33

Intrest3071

Strike

125

Last Price37.66Oct 14, 2026

Change

9.4633.55%

Bid37.4

Ask39.3

volume8

Intrest137

Last Price0.03Oct 14, 2026

Change

0.0666.67%

Bid-

Ask0.05

volume5

Intrest89

Strike

126

Last Price37.49Oct 14, 2026

Change

21.75138.18%

Bid37.8

Ask40.3

volume11

Intrest16

Last Price0.08Oct 13, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest1991

Strike

127

Last Price30.95Oct 13, 2026

Change

-0%

Bid38.9

Ask41.4

volume0

Intrest46

Last Price0.07Oct 13, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest185

Strike

128

Last Price27.95Oct 12, 2026

Change

-0%

Bid39.9

Ask42.3

volume0

Intrest71

Last Price0.07Oct 14, 2026

Change

0.0222.22%

Bid-

Ask0.1

volume5

Intrest112

Strike

129

Last Price32.81Oct 13, 2026

Change

-0%

Bid40.9

Ask43.4

volume0

Intrest58

Last Price0.05Oct 14, 2026

Change

-0%

Bid-

Ask0.05

volume45

Intrest3668

Strike

130

Last Price41.78Oct 14, 2026

Change

8.1824.35%

Bid42.1

Ask44.5

volume3

Intrest130

Last Price0.03Oct 13, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest127

Strike

131

Last Price27.49Oct 12, 2026

Change

-0%

Bid42.9

Ask45.7

volume0

Intrest2

Last Price0.08Oct 12, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest98

Strike

132

Last Price20.74Oct 09, 2026

Change

-0%

Bid44.3

Ask46.1

volume0

Intrest3

Last Price0.1Oct 12, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest38

Strike

133

Last Price46.22Oct 14, 2026

Change

13.0739.43%

Bid45.3

Ask47.2

volume2

Intrest3

Last Price0.04Oct 12, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest11

Strike

134

Last Price47.15Oct 14, 2026

Change

15.7250.02%

Bid45.9

Ask48.3

volume3

Intrest8

Last Price0.05Oct 14, 2026

Change

-0%

Bid-

Ask0.05

volume15

Intrest1813

Strike

135

Last Price49.29Oct 14, 2026

Change

11.6430.92%

Bid47

Ask49.3

volume9

Intrest25

Last Price0.05Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest94

Strike

136

Last Price24.69Oct 08, 2026

Change

-0%

Bid47.8

Ask50.7

volume0

Intrest1

Last Price0.5Oct 09, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest8

Strike

137

Last Price46.4Oct 14, 2026

Change

6.1715.34%

Bid48.8

Ask51.4

volume3

Intrest3

Last Price0.1Oct 12, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest69

Strike

138

Last Price47.35Oct 14, 2026

Change

6.1514.93%

Bid49.8

Ask52.4

volume2

Intrest2

Last Price0.45Oct 09, 2026

Change

-0%

Bid-

Ask0.3

volume0

Intrest37

Strike

139

Last Price52.15Oct 14, 2026

Change

16.9348.07%

Bid51

Ask53.3

volume3

Intrest2

Last Price0.03Oct 14, 2026

Change

0.0240%

Bid-

Ask0.05

volume11

Intrest2331

Strike

140

Last Price53.08Oct 14, 2026

Change

10.1823.73%

Bid52

Ask54.2

volume5

Intrest62

Last Price0.36Oct 09, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest9

Strike

141

Last Price47.62Oct 14, 2026

Change

3.748.52%

Bid52.8

Ask55.4

volume2

Intrest0

Last Price0.04Oct 13, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest81

Strike

142

Last Price44.88Oct 13, 2026

Change

-0%

Bid53.8

Ask56.5

volume0

Intrest1

Last Price0.3Oct 08, 2026

Change

-0%

Bid-

Ask1.15

volume0

Intrest6

Strike

143

Last Price52.65Oct 14, 2026

Change

Bid54.8

Ask57.5

volume14

Intrest0

Last Price1.13Oct 07, 2026

Change

-0%

Bid-

Ask1.1

volume0

Intrest2

Strike

144

Last Price53.62Oct 14, 2026

Change

14.838.12%

Bid55.8

Ask58.4

volume14

Intrest0

Last Price0.01Oct 14, 2026

Change

0.0375%

Bid-

Ask0.05

volume4

Intrest963

Strike

145

Last Price54.05Oct 14, 2026

Change

7.1915.34%

Bid56.8

Ask59.6

volume18

Intrest3

Last Price0.4Oct 09, 2026

Change

-0%

Bid-

Ask0.6

volume0

Intrest5

Strike

146

Last Price55.02Oct 14, 2026

Change

7.1915.03%

Bid57.8

Ask60.5

volume20

Intrest9

Last Price0.28Oct 09, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest7

Strike

147

Last Price56.36Oct 14, 2026

Change

6.2412.45%

Bid58.8

Ask61.5

volume62

Intrest0

Last Price0.2Oct 12, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest6

Strike

148

Last Price57.33Oct 14, 2026

Change

6.2412.21%

Bid59.8

Ask62.5

volume110

Intrest4

Last Price0.15Oct 09, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest10

Strike

149

Last Price56.92Oct 14, 2026

Change

5.3510.37%

Bid60.8

Ask63.5

volume51

Intrest1

Last Price0.02Oct 14, 2026

Change

0.01100%

Bid-

Ask0.05

volume7

Intrest2055

Strike

150

Last Price56.37Oct 14, 2026

Change

4.719.12%

Bid61.8

Ask64.4

volume1

Intrest4

Last Price0.12Oct 09, 2026

Change

-0%

Bid-

Ask0.4

volume0

Intrest7

Strike

152.5

Last Price-

Change

Bid64.3

Ask67.2

volume0

Intrest0

Last Price0.06Oct 14, 2026

Change

0.0120%

Bid-

Ask0.05

volume1

Intrest1247

Strike

155

Last Price28.08Oct 06, 2026

Change

-0%

Bid66.9

Ask69.6

volume0

Intrest0

Last Price0.75Oct 07, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest2

Strike

157.5

Last Price-

Change

Bid69.4

Ask72

volume0

Intrest0

Last Price0.03Oct 14, 2026

Change

0.0125%

Bid-

Ask0.05

volume11

Intrest634

Strike

160

Last Price36.9Oct 07, 2026

Change

-0%

Bid71.9

Ask74.5

volume0

Intrest4

Last Price-

Change

Bid-

Ask1.7

volume0

Intrest0

Strike

162.5

Last Price-

Change

Bid74.4

Ask77.1

volume0

Intrest0

Last Price0.05Oct 13, 2026

Change

-0%

Bid-

Ask0.85

volume0

Intrest246

Strike

165

Last Price59.18Oct 08, 2026

Change

-0%

Bid76.9

Ask79.6

volume0

Intrest0

Last Price0.12Oct 09, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest4

Strike

167.5

Last Price-

Change

Bid79.4

Ask82.1

volume0

Intrest0

Last Price0.04Oct 12, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest247

Strike

170

Last Price67.35Sep 29, 2026

Change

-0%

Bid81.9

Ask84.6

volume0

Intrest0

Last Price0.05Oct 09, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest228

Strike

175

Last Price-

Change

Bid86.9

Ask89.5

volume0

Intrest0

Last Price0.03Oct 09, 2026

Change

-0%

Bid-

Ask0.95

volume0

Intrest224

Strike

180

Last Price74.98Sep 18, 2026

Change

-0%

Bid91.9

Ask94.6

volume0

Intrest0

Last Price0.33Oct 06, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest84

Strike

185

Last Price-

Change

Bid96.9

Ask99.6

volume0

Intrest0

Last Price0.08Oct 08, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest1564

Strike

190

Last Price93Sep 15, 2026

Change

-0%

Bid101.9

Ask104.6

volume0

Intrest0

Applied Optoelectronics Inc 옵션 체인

Applied Optoelectronics Options

뉴스

파트너 / 기고자

벤징가 글로벌

Applied Optoelectronics Options