$35.56
0.491.40%
À la fermeture: -
$35.59
0.030.08%
Après les heures de négociation: 7:27 PM EDT
Comments
Loading...
Prévisions Applied Optoelectronics (AAOI)ActualitésGains
Applied Optoelectronics (AAOI) Options
OrientationDividendesÉvaluations des analystesTransactions internesIntérêt courtApplied Optoelectronics (NASDAQ:AAOI) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Applied Optoelectronics à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Applied Optoelectronics..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price22.91Oct 31, 2025
Change
3.0411.71%
Bid20.8
Ask24.7
volume2
Intrest1
Strike
13
13
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price22Oct 31, 2025
Change
2.710.93%
Bid20
Ask22.3
volume3
Intrest8
Strike
14
14
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price20.06Oct 31, 2025
Change
0.291.43%
Bid19.1
Ask22.6
volume2
Intrest8
Strike
15
15
Last Price0.1Oct 28, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest2
Last Price19.15Oct 31, 2025
Change
0.31.54%
Bid18.2
Ask21.6
volume2
Intrest13
Strike
16
16
Last Price0.3Oct 28, 2025
Change
-0%
Bid-
Ask1.65
volume0
Intrest1
Last Price19.15Oct 31, 2025
Change
3.214.32%
Bid17
Ask20.4
volume1
Intrest14
Strike
17
17
Last Price0.05Oct 16, 2025
Change
-0%
Bid-
Ask2.05
volume0
Intrest18
Last Price17.1Oct 31, 2025
Change
2.6513.42%
Bid16.2
Ask19.6
volume33
Intrest6
Strike
18
18
Last Price0.05Oct 17, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest2
Last Price16.12Oct 31, 2025
Change
2.1811.91%
Bid15.3
Ask17.3
volume33
Intrest14
Strike
19
19
Last Price0.21Oct 31, 2025
Change
0.014.55%
Bid-
Ask2
volume1
Intrest15
Last Price17.35Oct 29, 2025
Change
-0%
Bid14.2
Ask17.6
volume0
Intrest34
Strike
20
20
Last Price0.4Oct 31, 2025
Change
0.36900%
Bid-
Ask0.05
volume1
Intrest87
Last Price14.07Oct 31, 2025
Change
4.0322.27%
Bid13.1
Ask15.3
volume1
Intrest8
Strike
21
21
Last Price0.05Oct 24, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest37
Last Price13.19Oct 31, 2025
Change
3.9623.09%
Bid12.2
Ask15.6
volume1
Intrest9
Strike
22
22
Last Price0.15Oct 20, 2025
Change
-0%
Bid-
Ask1.8
volume0
Intrest102
Last Price13.83Oct 31, 2025
Change
2.4214.89%
Bid11.5
Ask13.9
volume1
Intrest6
Strike
22.5
22.5
Last Price0.33Oct 31, 2025
Change
-
Bid-
Ask1.6
volume1
Intrest0
Last Price13.4Oct 31, 2025
Change
0.75.51%
Bid11.1
Ask14.6
volume1
Intrest31
Strike
23
23
Last Price0.53Oct 31, 2025
Change
0.51666.67%
Bid-
Ask2.1
volume1
Intrest167
Last Price12.29Oct 30, 2025
Change
-0%
Bid10.6
Ask12.9
volume0
Intrest31
Strike
23.5
23.5
Last Price0.15Oct 21, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest69
Last Price12.4Oct 30, 2025
Change
-0%
Bid10.1
Ask12.4
volume0
Intrest12
Strike
24
24
Last Price0.05Oct 31, 2025
Change
0.0116.67%
Bid-
Ask0.05
volume1
Intrest1127
Last Price11.99Oct 30, 2025
Change
-0%
Bid9.6
Ask11.9
volume0
Intrest1
Strike
24.5
24.5
Last Price0.27Oct 31, 2025
Change
0.0628.57%
Bid-
Ask2.1
volume1
Intrest6
Last Price10.25Oct 31, 2025
Change
2.2518%
Bid9.1
Ask11.3
volume1
Intrest11
Strike
25
25
Last Price0.01Oct 31, 2025
Change
0.0375%
Bid-
Ask0.05
volume1
Intrest4127
Last Price9.85Oct 31, 2025
Change
0.080.82%
Bid8.8
Ask12.1
volume1
Intrest81
Strike
25.5
25.5
Last Price0.23Oct 31, 2025
Change
0.18360%
Bid-
Ask2.1
volume1
Intrest4
Last Price9.16Oct 31, 2025
Change
0.181.93%
Bid8.3
Ask11.6
volume5
Intrest126
Strike
26
26
Last Price0.04Oct 29, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1233
Last Price9.33Oct 31, 2025
Change
0.878.53%
Bid7.8
Ask11.1
volume2
Intrest55
Strike
26.5
26.5
Last Price0.03Oct 31, 2025
Change
0.0975%
Bid-
Ask1.65
volume2
Intrest25
Last Price9.79Oct 30, 2025
Change
-0%
Bid7.1
Ask9.4
volume0
Intrest171
Strike
27
27
Last Price0.06Oct 31, 2025
Change
0.0250%
Bid-
Ask1.2
volume6
Intrest2976
Last Price7.83Oct 30, 2025
Change
-0%
Bid6.8
Ask9.9
volume0
Intrest31
Strike
27.5
27.5
Last Price0.05Oct 30, 2025
Change
-0%
Bid-
Ask1.45
volume0
Intrest130
Last Price7.4Oct 31, 2025
Change
0.030.4%
Bid6.3
Ask9.6
volume1
Intrest38
Strike
28
28
Last Price0.03Oct 30, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest2434
Last Price8.25Oct 27, 2025
Change
-0%
Bid5.6
Ask7.7
volume0
Intrest6
Strike
28.5
28.5
Last Price0.15Oct 30, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest76
Last Price7.1Oct 31, 2025
Change
2.0222.15%
Bid5.3
Ask8.4
volume1
Intrest70
Strike
29
29
Last Price0.07Oct 30, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest52
Last Price6.69Oct 31, 2025
Change
2.0323.28%
Bid4.6
Ask6.7
volume3
Intrest6
Strike
29.5
29.5
Last Price0.13Oct 28, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest24
Last Price5.9Oct 31, 2025
Change
0.59.26%
Bid4.8
Ask7.6
volume40
Intrest410
Strike
30
30
Last Price0.07Oct 31, 2025
Change
0.0330%
Bid-
Ask0.1
volume1
Intrest173
Last Price5.24Oct 31, 2025
Change
0.122.34%
Bid3.7
Ask7.1
volume5
Intrest20
Strike
30.5
30.5
Last Price1.41Oct 24, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest16
Last Price4.06Oct 31, 2025
Change
1.6829.27%
Bid3.4
Ask6.6
volume2
Intrest86
Strike
31
31
Last Price0.05Oct 30, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest107
Last Price3.55Oct 31, 2025
Change
0.6715.88%
Bid2.6
Ask6.1
volume17
Intrest32
Strike
31.5
31.5
Last Price0.1Oct 30, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest187
Last Price2.2Oct 31, 2025
Change
1.4940.38%
Bid2.5
Ask5.6
volume13
Intrest224
Strike
32
32
Last Price0.05Oct 31, 2025
Change
0.0758.33%
Bid-
Ask0.1
volume19
Intrest214
Last Price2.3Oct 31, 2025
Change
2.1748.55%
Bid1.7
Ask5.1
volume11
Intrest151
Strike
32.5
32.5
Last Price0.1Oct 31, 2025
Change
0.0533.33%
Bid-
Ask0.15
volume5
Intrest86
Last Price2.75Oct 31, 2025
Change
0.062.23%
Bid1.35
Ask4
volume24
Intrest271
Strike
33
33
Last Price0.05Oct 31, 2025
Change
0.1473.68%
Bid-
Ask0.15
volume44
Intrest348
Last Price2.78Oct 31, 2025
Change
1.0762.57%
Bid0.3
Ask3.2
volume3
Intrest115
Strike
33.5
33.5
Last Price0.65Oct 30, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest72
Last Price1.85Oct 31, 2025
Change
0.4419.21%
Bid0.5
Ask2.1
volume55
Intrest155
Strike
34
34
Last Price0.05Oct 31, 2025
Change
0.2784.38%
Bid-
Ask0.3
volume19
Intrest204
Last Price1.3Oct 31, 2025
Change
0.054%
Bid0.9
Ask2.65
volume31
Intrest161
Strike
34.5
34.5
Last Price0.22Oct 31, 2025
Change
0.2351.11%
Bid-
Ask0.5
volume6
Intrest58
Last Price0.7Oct 31, 2025
Change
0.5242.62%
Bid0.25
Ask1.75
volume125
Intrest1716
Strike
35
35
Last Price0.1Oct 31, 2025
Change
0.787.5%
Bid-
Ask0.45
volume129
Intrest352
Last Price0.4Oct 31, 2025
Change
1.0472.22%
Bid-
Ask0.75
volume29
Intrest370
Strike
35.5
35.5
Last Price0.55Oct 31, 2025
Change
0.547.62%
Bid-
Ask0.95
volume15
Intrest436
Last Price0.11Oct 31, 2025
Change
0.5182.26%
Bid0.05
Ask0.4
volume116
Intrest314
Strike
36
36
Last Price0.37Oct 31, 2025
Change
0.5861.05%
Bid0.05
Ask0.7
volume107
Intrest692
Last Price0.05Oct 31, 2025
Change
0.793.33%
Bid-
Ask0.3
volume7
Intrest237
Strike
36.5
36.5
Last Price0.95Oct 31, 2025
Change
0.217.39%
Bid0.9
Ask1.25
volume62
Intrest177
Last Price0.05Oct 31, 2025
Change
0.3286.49%
Bid-
Ask0.05
volume230
Intrest893
Strike
37
37
Last Price1.5Oct 31, 2025
Change
1.550%
Bid1.4
Ask1.7
volume162
Intrest1020
Last Price0.01Oct 31, 2025
Change
0.4998%
Bid-
Ask0.05
volume72
Intrest474
Strike
37.5
37.5
Last Price2Oct 31, 2025
Change
-0%
Bid1.9
Ask3.6
volume108
Intrest575
Last Price0.05Oct 31, 2025
Change
0.2382.14%
Bid-
Ask0.15
volume7
Intrest162
Strike
38
38
Last Price2.56Oct 30, 2025
Change
-0%
Bid1.6
Ask2.8
volume0
Intrest351
Last Price0.05Oct 31, 2025
Change
0.1575%
Bid-
Ask0.25
volume2
Intrest232
Strike
38.5
38.5
Last Price4Oct 28, 2025
Change
-0%
Bid2.05
Ask4.4
volume0
Intrest101
Last Price0.03Oct 31, 2025
Change
0.2990.63%
Bid-
Ask0.15
volume4
Intrest74
Strike
39
39
Last Price4.5Oct 29, 2025
Change
-0%
Bid2.6
Ask4.9
volume0
Intrest21
Last Price0.14Oct 31, 2025
Change
0.016.67%
Bid-
Ask0.6
volume1
Intrest40
Strike
39.5
39.5
Last Price-
Change
-
Bid1.9
Ask5.7
volume0
Intrest0
Last Price0.03Oct 31, 2025
Change
0.0770%
Bid-
Ask0.05
volume29
Intrest917
Strike
40
40
Last Price4.85Oct 30, 2025
Change
-0%
Bid2.35
Ask6.2
volume0
Intrest10
Last Price0.63Oct 28, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest4
Strike
40.5
40.5
Last Price-
Change
-
Bid2.9
Ask6.7
volume0
Intrest0
Last Price0.05Oct 31, 2025
Change
0.488.89%
Bid-
Ask0.25
volume1
Intrest724
Strike
41
41
Last Price6.96Oct 31, 2025
Change
-
Bid4.6
Ask7
volume6
Intrest0
Last Price0.58Oct 27, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
41.5
41.5
Last Price7.4Oct 31, 2025
Change
2.928.16%
Bid5
Ask7.7
volume6
Intrest40
Last Price0.5Oct 29, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest33
Strike
42
42
Last Price-
Change
-
Bid5.6
Ask7.9
volume0
Intrest0
Last Price0.24Oct 28, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest21
Strike
42.5
42.5
Last Price-
Change
-
Bid4.9
Ask8.7
volume0
Intrest0
Last Price0.29Oct 30, 2025
Change
-0%
Bid-
Ask1.45
volume0
Intrest108
Strike
43
43
Last Price-
Change
-
Bid5.4
Ask9.2
volume0
Intrest0
Last Price0.11Oct 30, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest3
Strike
43.5
43.5
Last Price7.7Oct 30, 2025
Change
-0%
Bid5.9
Ask9.7
volume0
Intrest0
Last Price0.05Oct 30, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest30
Strike
44
44
Last Price9.09Oct 31, 2025
Change
0.9912.22%
Bid6.4
Ask10.2
volume5
Intrest1
Last Price0.14Oct 28, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest11
Strike
44.5
44.5
Last Price9.5Oct 31, 2025
Change
0.65.94%
Bid6.9
Ask10.7
volume5
Intrest0
Last Price0.05Oct 28, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest153
Strike
45
45
Last Price9.35Oct 31, 2025
Change
1.211.37%
Bid7.4
Ask10.9
volume12
Intrest11
Last Price0.11Oct 28, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest1
Strike
45.5
45.5
Last Price9.8Oct 31, 2025
Change
1.6714.56%
Bid7.9
Ask11.7
volume12
Intrest0
Last Price0.05Oct 28, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest77
Strike
46
46
Last Price11.28Oct 31, 2025
Change
0.625.21%
Bid8.3
Ask12.2
volume2
Intrest16
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
46.5
46.5
Last Price11.7Oct 31, 2025
Change
1.9219.63%
Bid8.8
Ask12.7
volume2
Intrest0
Last Price0.05Oct 28, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest14
Strike
47
47
Last Price12.35Oct 31, 2025
Change
2.1521.08%
Bid10.6
Ask13
volume15
Intrest6
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
47.5
47.5
Last Price12.8Oct 31, 2025
Change
0.463.47%
Bid9.9
Ask13.7
volume15
Intrest0
Last Price0.06Oct 28, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest231
Strike
48
48
Last Price13.45Oct 31, 2025
Change
0.251.82%
Bid11.6
Ask13.9
volume1
Intrest3
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
48.5
48.5
Last Price13.9Oct 31, 2025
Change
2.623.01%
Bid11
Ask14.7
volume2
Intrest8
Last Price0.05Oct 27, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest35
Strike
49
49
Last Price13.25Oct 31, 2025
Change
0.86.43%
Bid12.6
Ask15.2
volume19
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
49.5
49.5
Last Price14.6Oct 31, 2025
Change
1.914.96%
Bid13.1
Ask15.5
volume18
Intrest0
Last Price0.05Oct 27, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest11
Strike
50
50
Last Price15.95Oct 31, 2025
Change
0.050.31%
Bid12.3
Ask16
volume4
Intrest1
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
51
51
Last Price16.9Oct 31, 2025
Change
0.050.3%
Bid14.6
Ask16.9
volume4
Intrest53
Last Price0.63Oct 28, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest1
Strike
52
52
Last Price17.16Oct 31, 2025
Change
1.9612.89%
Bid14.4
Ask17.9
volume10
Intrest0
Last Price0.43Oct 28, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest1
Strike
53
53
Last Price18.1Oct 31, 2025
Change
0.774.08%
Bid16.6
Ask19
volume10
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
54
54
Last Price19.8Oct 30, 2025
Change
-0%
Bid16.4
Ask20.2
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
55
55
Last Price19.85Oct 31, 2025
Change
0.261.33%
Bid17.5
Ask21.2
volume10
Intrest0
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
56
56
Last Price20.8Oct 31, 2025
Change
0.31.46%
Bid18.4
Ask22.2
volume10
Intrest0