$101.03
-0.03-0.03%
In chiusura: Sep 24, 5:00 PM EST
$101.55
0.520.51%
Post-mercato: 6:57 PM EST
Applied Optoelectronics Inc Catena di Opzioni
AAOINASDAQ
Applied Optoelectronics Options
View Applied Optoelectronics (AAOI) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.30
P/C Ratio (OI)
0.88
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid38.9
Ask42.8
volume0
Intrest0
Strike
60
60
Last Price0.04Sep 23, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest83
Last Price36.5Sep 17, 2026
Change
-0%
Bid33.9
Ask38
volume0
Intrest2
Strike
65
65
Last Price0.01Sep 24, 2026
Change
0.0266.67%
Bid-
Ask0.2
volume1
Intrest147
Last Price29.01Sep 17, 2026
Change
-0%
Bid29
Ask32.6
volume0
Intrest3
Strike
70
70
Last Price0.05Sep 23, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest261
Last Price30.15Sep 18, 2026
Change
-0%
Bid24.1
Ask27.4
volume0
Intrest89
Strike
75
75
Last Price0.05Sep 24, 2026
Change
0.03150%
Bid-
Ask0.1
volume9
Intrest271
Last Price25.05Sep 24, 2026
Change
1.154.39%
Bid23.1
Ask26.4
volume5
Intrest4
Strike
76
76
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price24.1Sep 24, 2026
Change
1.14.37%
Bid22.1
Ask25.4
volume5
Intrest92
Strike
77
77
Last Price0.03Sep 24, 2026
Change
0.0125%
Bid-
Ask0.35
volume2
Intrest34
Last Price24.63Sep 23, 2026
Change
-0%
Bid21.1
Ask24.4
volume0
Intrest14
Strike
78
78
Last Price0.03Sep 24, 2026
Change
0.0350%
Bid-
Ask0.2
volume2
Intrest14
Last Price22.59Sep 24, 2026
Change
1.114.68%
Bid20
Ask23.4
volume304
Intrest65
Strike
79
79
Last Price0.08Sep 18, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest26
Last Price21.6Sep 24, 2026
Change
1.145.01%
Bid19
Ask22.4
volume304
Intrest121
Strike
80
80
Last Price0.05Sep 24, 2026
Change
0.0550%
Bid-
Ask0.1
volume39
Intrest490
Last Price21.75Sep 23, 2026
Change
-0%
Bid18.1
Ask21.4
volume0
Intrest184
Strike
81
81
Last Price0.08Sep 21, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest53
Last Price20.63Sep 23, 2026
Change
-0%
Bid17.7
Ask19.7
volume0
Intrest285
Strike
82
82
Last Price0.05Sep 24, 2026
Change
0.0125%
Bid-
Ask0.1
volume2
Intrest76
Last Price19.63Sep 23, 2026
Change
-0%
Bid16.2
Ask19.4
volume0
Intrest208
Strike
83
83
Last Price0.1Sep 23, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest99
Last Price18.2Sep 23, 2026
Change
-0%
Bid15
Ask18.4
volume0
Intrest137
Strike
84
84
Last Price0.02Sep 24, 2026
Change
0.0360%
Bid-
Ask0.2
volume5
Intrest29
Last Price14.37Sep 24, 2026
Change
2.8316.45%
Bid14
Ask17.4
volume39
Intrest229
Strike
85
85
Last Price0.03Sep 24, 2026
Change
0.0240%
Bid-
Ask0.1
volume20
Intrest679
Last Price13.42Sep 24, 2026
Change
4.1523.62%
Bid13.1
Ask16.4
volume39
Intrest332
Strike
86
86
Last Price0.02Sep 24, 2026
Change
0.0360%
Bid-
Ask0.25
volume3
Intrest108
Last Price15.1Sep 24, 2026
Change
0.513.27%
Bid12
Ask15.4
volume23
Intrest185
Strike
87
87
Last Price0.06Sep 23, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest322
Last Price14.15Sep 24, 2026
Change
0.523.54%
Bid11
Ask14.4
volume23
Intrest185
Strike
88
88
Last Price0.05Sep 24, 2026
Change
0.0116.67%
Bid-
Ask1.05
volume3
Intrest286
Last Price13.98Sep 23, 2026
Change
-0%
Bid10.1
Ask13.4
volume0
Intrest6
Strike
89
89
Last Price0.05Sep 24, 2026
Change
0.0550%
Bid-
Ask0.15
volume5
Intrest128
Last Price9.16Sep 24, 2026
Change
7.5445.15%
Bid9.4
Ask12.4
volume20
Intrest527
Strike
90
90
Last Price0.02Sep 24, 2026
Change
0.1386.67%
Bid-
Ask0.1
volume64
Intrest1319
Last Price10.79Sep 24, 2026
Change
6.6638.17%
Bid8.4
Ask11.3
volume63
Intrest0
Strike
91
91
Last Price0.1Sep 24, 2026
Change
0.1560%
Bid-
Ask0.2
volume26
Intrest356
Last Price9.85Sep 24, 2026
Change
6.640.12%
Bid7.5
Ask10.2
volume63
Intrest488
Strike
92
92
Last Price0.03Sep 24, 2026
Change
0.286.96%
Bid-
Ask0.15
volume34
Intrest248
Last Price14Sep 22, 2026
Change
-0%
Bid6.2
Ask9.4
volume0
Intrest2
Strike
93
93
Last Price0.05Sep 24, 2026
Change
0.3587.5%
Bid0.05
Ask0.3
volume68
Intrest454
Last Price8.75Sep 23, 2026
Change
-0%
Bid5.5
Ask8.2
volume0
Intrest5
Strike
94
94
Last Price0.2Sep 24, 2026
Change
0.360%
Bid0.05
Ask0.2
volume74
Intrest282
Last Price6.2Sep 24, 2026
Change
2.528.74%
Bid4.6
Ask6.9
volume14
Intrest34
Strike
95
95
Last Price0.15Sep 24, 2026
Change
0.4575%
Bid0.1
Ask0.35
volume560
Intrest1079
Last Price9Sep 22, 2026
Change
-0%
Bid3.4
Ask5.6
volume0
Intrest16
Strike
96
96
Last Price0.29Sep 24, 2026
Change
0.5163.75%
Bid0.15
Ask0.5
volume122
Intrest221
Last Price4.2Sep 24, 2026
Change
1.9531.71%
Bid3.7
Ask4.9
volume22
Intrest68
Strike
97
97
Last Price0.4Sep 24, 2026
Change
0.6561.9%
Bid0.4
Ask0.5
volume533
Intrest381
Last Price3.5Sep 24, 2026
Change
2.440.68%
Bid3
Ask4.2
volume6
Intrest52
Strike
98
98
Last Price0.72Sep 24, 2026
Change
0.6547.45%
Bid0.5
Ask1
volume450
Intrest1085
Last Price3.78Sep 24, 2026
Change
0.153.82%
Bid2.3
Ask3.4
volume91
Intrest69
Strike
99
99
Last Price0.94Sep 24, 2026
Change
0.948.91%
Bid0.8
Ask1.1
volume404
Intrest421
Last Price2.1Sep 24, 2026
Change
1.236.36%
Bid1.75
Ask2.85
volume543
Intrest324
Strike
100
100
Last Price1.2Sep 24, 2026
Change
1.0446.43%
Bid1.2
Ask1.35
volume616
Intrest1376
Last Price1.65Sep 24, 2026
Change
1.2943.88%
Bid1.9
Ask2.3
volume278
Intrest130
Strike
101
101
Last Price1.88Sep 24, 2026
Change
1.1237.33%
Bid1.6
Ask2.35
volume492
Intrest482
Last Price1.55Sep 24, 2026
Change
1.8354.14%
Bid1.5
Ask1.6
volume786
Intrest185
Strike
102
102
Last Price2.56Sep 24, 2026
Change
1.4436%
Bid2.15
Ask3.2
volume68
Intrest848
Last Price1Sep 24, 2026
Change
1.0250.5%
Bid0.75
Ask1.3
volume658
Intrest112
Strike
103
103
Last Price3.1Sep 24, 2026
Change
0.922.5%
Bid2.7
Ask3.4
volume100
Intrest464
Last Price0.95Sep 24, 2026
Change
0.8547.22%
Bid0.85
Ask1.05
volume920
Intrest211
Strike
104
104
Last Price4.42Sep 24, 2026
Change
0.327.8%
Bid3.3
Ask6
volume22
Intrest202
Last Price0.6Sep 24, 2026
Change
0.8157.45%
Bid0.6
Ask0.9
volume2027
Intrest1102
Strike
105
105
Last Price5.25Sep 24, 2026
Change
0.244.79%
Bid4.2
Ask5.4
volume103
Intrest640
Last Price0.55Sep 24, 2026
Change
0.6152.59%
Bid0.45
Ask0.6
volume348
Intrest218
Strike
106
106
Last Price6.35Sep 24, 2026
Change
0.355.83%
Bid4.7
Ask6.3
volume11
Intrest232
Last Price0.35Sep 24, 2026
Change
0.766.67%
Bid0.35
Ask0.5
volume431
Intrest344
Strike
107
107
Last Price6.55Sep 24, 2026
Change
0.813.91%
Bid5.8
Ask8.3
volume7
Intrest647
Last Price0.25Sep 24, 2026
Change
0.566.67%
Bid0.25
Ask0.4
volume329
Intrest586
Strike
108
108
Last Price6.95Sep 24, 2026
Change
0.456.08%
Bid6.4
Ask9
volume175
Intrest742
Last Price0.2Sep 24, 2026
Change
0.4569.23%
Bid0.15
Ask0.4
volume386
Intrest281
Strike
109
109
Last Price8.35Sep 24, 2026
Change
1.4521.01%
Bid6.9
Ask9.5
volume12
Intrest46
Last Price0.2Sep 24, 2026
Change
0.360%
Bid0.15
Ask0.2
volume2265
Intrest4531
Strike
110
110
Last Price8.8Sep 24, 2026
Change
0.394.24%
Bid8.4
Ask10.7
volume55
Intrest600
Last Price0.11Sep 24, 2026
Change
0.3978%
Bid0.05
Ask0.2
volume105
Intrest394
Strike
111
111
Last Price11.8Sep 24, 2026
Change
4.0351.87%
Bid9
Ask12.1
volume22
Intrest74
Last Price0.1Sep 24, 2026
Change
0.2268.75%
Bid0.05
Ask0.15
volume399
Intrest497
Strike
112
112
Last Price10.98Sep 24, 2026
Change
0.989.8%
Bid10.1
Ask12.3
volume4
Intrest124
Last Price0.1Sep 24, 2026
Change
0.1762.96%
Bid-
Ask0.3
volume303
Intrest242
Strike
113
113
Last Price11.93Sep 24, 2026
Change
4.1352.95%
Bid10.7
Ask14
volume1
Intrest29
Last Price0.05Sep 24, 2026
Change
0.2180.77%
Bid-
Ask0.15
volume55
Intrest303
Strike
114
114
Last Price12.17Sep 24, 2026
Change
0.564.4%
Bid11.6
Ask15
volume2
Intrest8
Last Price0.05Sep 24, 2026
Change
0.1878.26%
Bid-
Ask0.1
volume398
Intrest2411
Strike
115
115
Last Price12.85Sep 24, 2026
Change
0.574.64%
Bid12.7
Ask15.7
volume15
Intrest99
Last Price0.05Sep 24, 2026
Change
0.1168.75%
Bid-
Ask0.6
volume69
Intrest881
Strike
116
116
Last Price10.8Sep 21, 2026
Change
-0%
Bid13.6
Ask17
volume0
Intrest7
Last Price0.04Sep 24, 2026
Change
0.1173.33%
Bid-
Ask0.2
volume27
Intrest669
Strike
117
117
Last Price16Sep 24, 2026
Change
6.8374.48%
Bid14.6
Ask18
volume1
Intrest21
Last Price0.1Sep 24, 2026
Change
-0%
Bid-
Ask0.35
volume19
Intrest195
Strike
118
118
Last Price14.81Sep 23, 2026
Change
-0%
Bid15.6
Ask19
volume0
Intrest18
Last Price0.08Sep 24, 2026
Change
0.0433.33%
Bid-
Ask0.1
volume4
Intrest152
Strike
119
119
Last Price15.89Sep 23, 2026
Change
-0%
Bid16.6
Ask20
volume0
Intrest13
Last Price0.03Sep 24, 2026
Change
0.0975%
Bid-
Ask0.05
volume425
Intrest4911
Strike
120
120
Last Price18.25Sep 24, 2026
Change
1.58.96%
Bid17.7
Ask21.1
volume31
Intrest130
Last Price0.05Sep 24, 2026
Change
0.0550%
Bid-
Ask0.05
volume3
Intrest516
Strike
121
121
Last Price13.6Sep 22, 2026
Change
-0%
Bid18.6
Ask22
volume0
Intrest21
Last Price0.05Sep 24, 2026
Change
0.0228.57%
Bid-
Ask0.05
volume3
Intrest227
Strike
122
122
Last Price20.8Sep 24, 2026
Change
0.914.58%
Bid19.6
Ask22.8
volume1
Intrest117
Last Price0.05Sep 24, 2026
Change
0.0444.44%
Bid-
Ask0.05
volume57
Intrest261
Strike
123
123
Last Price23.85Sep 24, 2026
Change
2.9714.22%
Bid20.6
Ask24
volume3
Intrest13
Last Price0.05Sep 24, 2026
Change
0.0444.44%
Bid-
Ask0.4
volume40
Intrest321
Strike
124
124
Last Price24.7Sep 24, 2026
Change
2.611.76%
Bid21.6
Ask25
volume1
Intrest34
Last Price0.04Sep 24, 2026
Change
0.0342.86%
Bid-
Ask0.1
volume76
Intrest979
Strike
125
125
Last Price25.65Sep 24, 2026
Change
2.3510.09%
Bid22.6
Ask26
volume55
Intrest93
Last Price0.03Sep 24, 2026
Change
0.0125%
Bid-
Ask0.05
volume6
Intrest415
Strike
126
126
Last Price26.5Sep 24, 2026
Change
7.2737.81%
Bid23.6
Ask26.9
volume1
Intrest5
Last Price0.15Sep 24, 2026
Change
0.0550%
Bid-
Ask0.05
volume3
Intrest71
Strike
127
127
Last Price25.76Sep 24, 2026
Change
3.7912.83%
Bid24.7
Ask28
volume1
Intrest8
Last Price0.05Sep 23, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest67
Strike
128
128
Last Price21.4Sep 22, 2026
Change
-0%
Bid25.6
Ask29
volume0
Intrest9
Last Price0.1Sep 23, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest114
Strike
129
129
Last Price25.49Sep 23, 2026
Change
-0%
Bid26.6
Ask30
volume0
Intrest8
Last Price0.03Sep 24, 2026
Change
0.0240%
Bid-
Ask0.05
volume5
Intrest2721
Strike
130
130
Last Price28.05Sep 24, 2026
Change
0.250.88%
Bid27.6
Ask31
volume5
Intrest44
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest107
Strike
131
131
Last Price33.2Sep 14, 2026
Change
-0%
Bid28.6
Ask32
volume0
Intrest4
Last Price0.1Sep 22, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest40
Strike
132
132
Last Price22.4Sep 22, 2026
Change
-0%
Bid29.6
Ask33
volume0
Intrest0
Last Price0.2Sep 21, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest24
Strike
133
133
Last Price29.72Sep 23, 2026
Change
-0%
Bid30.6
Ask34
volume0
Intrest0
Last Price0.05Sep 21, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest9
Strike
134
134
Last Price26.2Sep 22, 2026
Change
-0%
Bid31.6
Ask35
volume0
Intrest0
Last Price0.02Sep 24, 2026
Change
0.0133.33%
Bid-
Ask0.05
volume5
Intrest1055
Strike
135
135
Last Price31.28Sep 23, 2026
Change
-0%
Bid32.6
Ask35.6
volume0
Intrest1
Last Price0.22Sep 21, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest98
Strike
136
136
Last Price32.8Sep 10, 2026
Change
-0%
Bid33.6
Ask37
volume0
Intrest0
Last Price0.19Sep 21, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest28
Strike
137
137
Last Price32.25Sep 22, 2026
Change
-0%
Bid34.6
Ask38
volume0
Intrest0
Last Price0.02Sep 22, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest31
Strike
138
138
Last Price39.7Sep 16, 2026
Change
-0%
Bid35.6
Ask39
volume0
Intrest0
Last Price0.11Sep 21, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest48
Strike
139
139
Last Price35.35Sep 23, 2026
Change
-0%
Bid36.6
Ask40
volume0
Intrest0
Last Price0.04Sep 24, 2026
Change
0.0450%
Bid-
Ask0.3
volume10
Intrest700
Strike
140
140
Last Price39Sep 18, 2026
Change
-0%
Bid37.7
Ask41
volume0
Intrest0
Last Price0.05Sep 22, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest61
Strike
141
141
Last Price25Aug 19, 2026
Change
-0%
Bid38.6
Ask42
volume0
Intrest0
Last Price0.1Sep 21, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest151
Strike
142
142
Last Price27.1Aug 19, 2026
Change
-0%
Bid39.6
Ask43
volume0
Intrest0
Last Price0.05Sep 22, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest126
Strike
143
143
Last Price36.71Sep 21, 2026
Change
-0%
Bid40.6
Ask44
volume0
Intrest0
Last Price0.2Sep 14, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest13
Strike
144
144
Last Price35.2Sep 21, 2026
Change
-0%
Bid41.6
Ask45
volume0
Intrest0
Last Price0.05Sep 23, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest255
Strike
145
145
Last Price37.72Sep 21, 2026
Change
-0%
Bid42.9
Ask46.1
volume0
Intrest0
Last Price0.1Sep 21, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest19
Strike
146
146
Last Price39.3Sep 22, 2026
Change
-0%
Bid43.6
Ask47
volume0
Intrest0
Last Price0.25Sep 21, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest11
Strike
147
147
Last Price38.13Sep 21, 2026
Change
-0%
Bid44.6
Ask48
volume0
Intrest0
Last Price1.85Sep 09, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest40
Strike
148
148
Last Price45.1Sep 23, 2026
Change
-0%
Bid45.6
Ask49
volume0
Intrest0
Last Price0.7Sep 11, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest10
Strike
149
149
Last Price46.09Sep 23, 2026
Change
-0%
Bid46.6
Ask50
volume0
Intrest0
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.1
volume1
Intrest405
Strike
150
150
Last Price42.45Sep 21, 2026
Change
-0%
Bid47.6
Ask51
volume0
Intrest0
Last Price1Sep 09, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest7
Strike
152.5
152.5
Last Price56.89Sep 16, 2026
Change
-0%
Bid50.1
Ask53.5
volume0
Intrest0
Last Price0.05Sep 22, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest50
Strike
155
155
Last Price58.81Sep 15, 2026
Change
-0%
Bid53.1
Ask56
volume0
Intrest0
Last Price0.3Sep 11, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest13
Strike
157.5
157.5
Last Price-
Change
-
Bid55.1
Ask58.5
volume0
Intrest0
Last Price0.12Sep 22, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest89
Strike
160
160
Last Price55.34Sep 18, 2026
Change
-0%
Bid57.6
Ask61
volume0
Intrest0
Last Price0.5Sep 09, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest12
Strike
162.5
162.5
Last Price56.01Sep 22, 2026
Change
-0%
Bid60.1
Ask63.5
volume0
Intrest0
Last Price0.02Sep 18, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest54
Strike
165
165
Last Price58.48Sep 22, 2026
Change
-0%
Bid62.6
Ask66
volume0
Intrest0
Last Price0.05Sep 22, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest84
Strike
170
170
Last Price63.37Aug 31, 2026
Change
-0%
Bid67.6
Ask71
volume0
Intrest0
Last Price0.4Sep 09, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest41
Strike
175
175
Last Price-
Change
-
Bid72.4
Ask76.1
volume0
Intrest0
Last Price0.07Sep 23, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest97
Strike
180
180
Last Price-
Change
-
Bid77.6
Ask81
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest92
Strike
185
185
Last Price-
Change
-
Bid82.6
Ask86
volume0
Intrest0
Last Price0.3Sep 08, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest35
Strike
190
190
Last Price95.4Sep 15, 2026
Change
-0%
Bid87.6
Ask91
volume0
Intrest0
Last Price0.32Aug 31, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest28
Strike
195
195
Last Price-
Change
-
Bid92.5
Ask96
volume0
Intrest0
Last Price0.37Aug 31, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest171
Strike
200
200
Last Price-
Change
-
Bid97.5
Ask101
volume0
Intrest0
Last Price0.03Sep 17, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest11
Strike
210
210
Last Price102.7Sep 10, 2026
Change
-0%
Bid107.6
Ask111
volume0
Intrest0
Last Price0.15Sep 23, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest50
Strike
220
220
Last Price-
Change
-
Bid117.6
Ask121
volume0
Intrest0