$101.40
À la clôture: Sep 28, 5:00 PM EST
$101.37
-0.0323-0.03%
Après les heures: Sep 25, 7:58 PM EST
Applied Optoelectronics Inc Chaîne d'Options
AAOINASDAQ
Applied Optoelectronics Options
View Applied Optoelectronics (AAOI) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.93
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price40.89Sep 18, 2026
Change
-0%
Bid40
Ask43.5
volume0
Intrest2
Strike
60
60
Last Price0.05Sep 24, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest166
Last Price34.74Sep 18, 2026
Change
-0%
Bid35.5
Ask38.5
volume0
Intrest0
Strike
65
65
Last Price0.45Sep 25, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest14
Last Price32.2Sep 25, 2026
Change
-0%
Bid30
Ask33.5
volume0
Intrest2
Strike
70
70
Last Price0.05Sep 25, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest265
Last Price31.2Sep 25, 2026
Change
-0%
Bid29.6
Ask32.5
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price29.85Sep 25, 2026
Change
-0%
Bid27.9
Ask31.5
volume0
Intrest0
Strike
72
72
Last Price0.04Sep 25, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest12
Last Price28.85Sep 25, 2026
Change
-0%
Bid26.9
Ask30.5
volume0
Intrest128
Strike
73
73
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price32.45Sep 22, 2026
Change
-0%
Bid26.5
Ask29.5
volume0
Intrest128
Strike
74
74
Last Price0.05Sep 24, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest21
Last Price27.2Sep 25, 2026
Change
-0%
Bid25.5
Ask28.4
volume0
Intrest7
Strike
75
75
Last Price0.05Sep 25, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest230
Last Price25.75Sep 25, 2026
Change
-0%
Bid24.4
Ask27.5
volume0
Intrest0
Strike
76
76
Last Price0.25Sep 18, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest1
Last Price-
Change
-
Bid23
Ask26.1
volume0
Intrest0
Strike
77
77
Last Price0.38Sep 18, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest3
Last Price-
Change
-
Bid22.5
Ask25.5
volume0
Intrest0
Strike
78
78
Last Price0.15Sep 22, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest6
Last Price-
Change
-
Bid21.5
Ask24.6
volume0
Intrest0
Strike
79
79
Last Price0.23Sep 21, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest2
Last Price20.4Sep 25, 2026
Change
-0%
Bid19.9
Ask23.6
volume0
Intrest5
Strike
80
80
Last Price0.09Sep 25, 2026
Change
-0%
Bid0.05
Ask0.25
volume0
Intrest257
Last Price-
Change
-
Bid19.4
Ask22.6
volume0
Intrest0
Strike
81
81
Last Price0.23Sep 24, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest14
Last Price-
Change
-
Bid18.5
Ask21.6
volume0
Intrest0
Strike
82
82
Last Price0.12Sep 25, 2026
Change
-0%
Bid0.05
Ask0.4
volume0
Intrest823
Last Price20.58Sep 25, 2026
Change
-0%
Bid17.8
Ask20.6
volume0
Intrest1
Strike
83
83
Last Price0.32Sep 24, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest14
Last Price-
Change
-
Bid17.2
Ask19.2
volume0
Intrest0
Strike
84
84
Last Price0.2Sep 25, 2026
Change
-0%
Bid0.1
Ask0.25
volume0
Intrest21
Last Price18.89Sep 25, 2026
Change
-0%
Bid15.1
Ask18.7
volume0
Intrest101
Strike
85
85
Last Price0.3Sep 25, 2026
Change
-0%
Bid0.2
Ask0.3
volume0
Intrest863
Last Price19.8Sep 18, 2026
Change
-0%
Bid14.8
Ask17.8
volume0
Intrest0
Strike
86
86
Last Price0.27Sep 25, 2026
Change
-0%
Bid0.15
Ask0.4
volume0
Intrest59
Last Price-
Change
-
Bid14.3
Ask16.3
volume0
Intrest0
Strike
87
87
Last Price0.32Sep 25, 2026
Change
-0%
Bid0.25
Ask0.45
volume0
Intrest22
Last Price-
Change
-
Bid12.2
Ask15.3
volume0
Intrest0
Strike
88
88
Last Price0.45Sep 25, 2026
Change
-0%
Bid0.2
Ask0.5
volume0
Intrest267
Last Price14.88Sep 23, 2026
Change
-0%
Bid11.9
Ask14.8
volume0
Intrest25
Strike
89
89
Last Price0.53Sep 25, 2026
Change
-0%
Bid0.45
Ask0.75
volume0
Intrest97
Last Price14Sep 25, 2026
Change
-0%
Bid11.3
Ask14
volume0
Intrest82
Strike
90
90
Last Price0.7Sep 25, 2026
Change
-0%
Bid0.6
Ask0.8
volume0
Intrest805
Last Price24.15Sep 09, 2026
Change
-0%
Bid10.9
Ask13.3
volume0
Intrest6
Strike
91
91
Last Price1.05Sep 25, 2026
Change
-0%
Bid0.75
Ask1.05
volume0
Intrest99
Last Price10.13Sep 25, 2026
Change
-0%
Bid8.9
Ask12.5
volume0
Intrest9
Strike
92
92
Last Price1.02Sep 25, 2026
Change
-0%
Bid0.75
Ask1.1
volume0
Intrest391
Last Price10.8Sep 24, 2026
Change
-0%
Bid8.1
Ask11.1
volume0
Intrest5
Strike
93
93
Last Price1.2Sep 25, 2026
Change
-0%
Bid1.15
Ask1.4
volume0
Intrest77
Last Price11.3Sep 25, 2026
Change
-0%
Bid8.1
Ask10.4
volume0
Intrest7
Strike
94
94
Last Price1.5Sep 25, 2026
Change
-0%
Bid1.35
Ask1.6
volume0
Intrest191
Last Price9Sep 25, 2026
Change
-0%
Bid7.2
Ask10
volume0
Intrest30
Strike
95
95
Last Price1.55Sep 25, 2026
Change
-0%
Bid1.6
Ask1.8
volume0
Intrest836
Last Price7.7Sep 24, 2026
Change
-0%
Bid7
Ask9
volume0
Intrest38
Strike
96
96
Last Price2.1Sep 25, 2026
Change
-0%
Bid1.95
Ask2.25
volume0
Intrest131
Last Price7.67Sep 25, 2026
Change
-0%
Bid6.4
Ask7.6
volume0
Intrest12
Strike
97
97
Last Price2.47Sep 25, 2026
Change
-0%
Bid2.35
Ask2.6
volume0
Intrest167
Last Price6.98Sep 25, 2026
Change
-0%
Bid5.9
Ask6.9
volume0
Intrest12
Strike
98
98
Last Price2.84Sep 25, 2026
Change
-0%
Bid2.75
Ask2.95
volume0
Intrest84
Last Price6.45Sep 25, 2026
Change
-0%
Bid5.5
Ask6.4
volume0
Intrest35
Strike
99
99
Last Price3.5Sep 25, 2026
Change
-0%
Bid2.9
Ask3.7
volume0
Intrest88
Last Price5.2Sep 25, 2026
Change
-0%
Bid4.8
Ask5.8
volume0
Intrest626
Strike
100
100
Last Price3.7Sep 25, 2026
Change
-0%
Bid3.6
Ask3.9
volume0
Intrest820
Last Price5.48Sep 25, 2026
Change
-0%
Bid4.5
Ask5.3
volume0
Intrest41
Strike
101
101
Last Price4.3Sep 25, 2026
Change
-0%
Bid3.8
Ask4.6
volume0
Intrest120
Last Price4.39Sep 25, 2026
Change
-0%
Bid4.1
Ask4.9
volume0
Intrest109
Strike
102
102
Last Price4.85Sep 25, 2026
Change
-0%
Bid4.4
Ask5
volume0
Intrest263
Last Price3.88Sep 25, 2026
Change
-0%
Bid3.7
Ask4.3
volume0
Intrest109
Strike
103
103
Last Price5.31Sep 25, 2026
Change
-0%
Bid4.8
Ask5.8
volume0
Intrest76
Last Price3.4Sep 25, 2026
Change
-0%
Bid3.3
Ask4
volume0
Intrest82
Strike
104
104
Last Price6.05Sep 25, 2026
Change
-0%
Bid5.4
Ask6.6
volume0
Intrest137
Last Price3.12Sep 25, 2026
Change
-0%
Bid3
Ask3.4
volume0
Intrest2238
Strike
105
105
Last Price6.55Sep 25, 2026
Change
-0%
Bid6.1
Ask7.1
volume0
Intrest138
Last Price2.9Sep 25, 2026
Change
-0%
Bid2.7
Ask3.2
volume0
Intrest369
Strike
106
106
Last Price7.05Sep 25, 2026
Change
-0%
Bid6.7
Ask7.7
volume0
Intrest40
Last Price2.6Sep 25, 2026
Change
-0%
Bid2.4
Ask2.7
volume0
Intrest131
Strike
107
107
Last Price7.12Sep 25, 2026
Change
-0%
Bid7.6
Ask8.6
volume0
Intrest14
Last Price2.25Sep 25, 2026
Change
-0%
Bid2.1
Ask2.5
volume0
Intrest236
Strike
108
108
Last Price8.7Sep 25, 2026
Change
-0%
Bid8.2
Ask9.2
volume0
Intrest171
Last Price2.04Sep 25, 2026
Change
-0%
Bid1.8
Ask2.2
volume0
Intrest105
Strike
109
109
Last Price9Sep 25, 2026
Change
-0%
Bid8.6
Ask10.6
volume0
Intrest15
Last Price1.8Sep 25, 2026
Change
-0%
Bid1.75
Ask1.85
volume0
Intrest4460
Strike
110
110
Last Price10.1Sep 25, 2026
Change
-0%
Bid9
Ask11.5
volume0
Intrest330
Last Price1.63Sep 25, 2026
Change
-0%
Bid1.5
Ask1.75
volume0
Intrest116
Strike
111
111
Last Price8.58Sep 21, 2026
Change
-0%
Bid10.5
Ask12.4
volume0
Intrest163
Last Price1.5Sep 25, 2026
Change
-0%
Bid1.35
Ask1.65
volume0
Intrest158
Strike
112
112
Last Price11.8Sep 25, 2026
Change
-0%
Bid11.6
Ask12.6
volume0
Intrest47
Last Price1.1Sep 25, 2026
Change
-0%
Bid1.1
Ask1.5
volume0
Intrest56
Strike
113
113
Last Price12.97Sep 24, 2026
Change
-0%
Bid11.4
Ask14.6
volume0
Intrest22
Last Price1.25Sep 25, 2026
Change
-0%
Bid1.05
Ask1.25
volume0
Intrest74
Strike
114
114
Last Price12.77Sep 25, 2026
Change
-0%
Bid12.1
Ask15
volume0
Intrest17
Last Price0.95Sep 25, 2026
Change
-0%
Bid0.9
Ask1.25
volume0
Intrest687
Strike
115
115
Last Price14.35Sep 25, 2026
Change
-0%
Bid12.5
Ask15.1
volume0
Intrest133
Last Price0.9Sep 25, 2026
Change
-0%
Bid0.8
Ask1
volume0
Intrest63
Strike
116
116
Last Price14.4Sep 23, 2026
Change
-0%
Bid13.4
Ask17.2
volume0
Intrest26
Last Price0.8Sep 25, 2026
Change
-0%
Bid0.55
Ask0.9
volume0
Intrest1736
Strike
117
117
Last Price16.15Sep 24, 2026
Change
-0%
Bid14.3
Ask18.1
volume0
Intrest5
Last Price0.85Sep 25, 2026
Change
-0%
Bid0.45
Ask0.95
volume0
Intrest223
Strike
118
118
Last Price15.56Sep 25, 2026
Change
-0%
Bid15.2
Ask18.3
volume0
Intrest29
Last Price0.65Sep 25, 2026
Change
-0%
Bid0.55
Ask0.85
volume0
Intrest102
Strike
119
119
Last Price17.07Sep 23, 2026
Change
-0%
Bid16.2
Ask19.7
volume0
Intrest33
Last Price0.58Sep 25, 2026
Change
-0%
Bid0.5
Ask0.65
volume0
Intrest876
Strike
120
120
Last Price19.25Sep 24, 2026
Change
-0%
Bid17.5
Ask20.1
volume0
Intrest511
Last Price0.51Sep 25, 2026
Change
-0%
Bid0.35
Ask0.7
volume0
Intrest78
Strike
121
121
Last Price19.71Sep 25, 2026
Change
-0%
Bid18
Ask21.7
volume0
Intrest3
Last Price0.78Sep 25, 2026
Change
-0%
Bid0.25
Ask0.65
volume0
Intrest33
Strike
122
122
Last Price20.2Sep 25, 2026
Change
-0%
Bid19.5
Ask22.8
volume0
Intrest5
Last Price0.55Sep 25, 2026
Change
-0%
Bid0.2
Ask0.6
volume0
Intrest89
Strike
123
123
Last Price24.11Sep 24, 2026
Change
-0%
Bid19.9
Ask22.9
volume0
Intrest5
Last Price0.45Sep 25, 2026
Change
-0%
Bid0.3
Ask0.55
volume0
Intrest632
Strike
124
124
Last Price21.75Sep 25, 2026
Change
-0%
Bid20.9
Ask24.4
volume0
Intrest4
Last Price0.33Sep 25, 2026
Change
-0%
Bid0.1
Ask0.55
volume0
Intrest1194
Strike
125
125
Last Price21.57Sep 25, 2026
Change
-0%
Bid21.9
Ask25.6
volume0
Intrest86
Last Price0.35Sep 25, 2026
Change
-0%
Bid0.25
Ask0.35
volume0
Intrest332
Strike
126
126
Last Price25.04Sep 24, 2026
Change
-0%
Bid23.3
Ask26.7
volume0
Intrest5
Last Price0.45Sep 25, 2026
Change
-0%
Bid0.2
Ask0.5
volume0
Intrest267
Strike
127
127
Last Price23.53Sep 25, 2026
Change
-0%
Bid23.8
Ask27
volume0
Intrest6
Last Price0.35Sep 25, 2026
Change
-0%
Bid0.15
Ask0.3
volume0
Intrest22
Strike
128
128
Last Price28.95Sep 24, 2026
Change
-0%
Bid24.8
Ask28.3
volume0
Intrest9
Last Price0.43Sep 25, 2026
Change
-0%
Bid0.15
Ask0.3
volume0
Intrest5
Strike
129
129
Last Price26Sep 23, 2026
Change
-0%
Bid25.8
Ask29.3
volume0
Intrest8
Last Price0.2Sep 25, 2026
Change
-0%
Bid0.2
Ask0.3
volume0
Intrest518
Strike
130
130
Last Price28.4Sep 25, 2026
Change
-0%
Bid26.7
Ask30.5
volume0
Intrest86
Last Price0.15Sep 25, 2026
Change
-0%
Bid0.15
Ask0.35
volume0
Intrest21
Strike
131
131
Last Price27.55Aug 28, 2026
Change
-0%
Bid27.7
Ask30.7
volume0
Intrest3
Last Price0.37Sep 25, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest81
Strike
132
132
Last Price30.9Sep 25, 2026
Change
-0%
Bid28.7
Ask31.6
volume0
Intrest14
Last Price0.25Sep 25, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest22
Strike
133
133
Last Price-
Change
-
Bid30.3
Ask33.5
volume0
Intrest0
Last Price0.15Sep 25, 2026
Change
-0%
Bid0.05
Ask0.2
volume0
Intrest27
Strike
134
134
Last Price34.03Sep 18, 2026
Change
-0%
Bid30.7
Ask34.4
volume0
Intrest3
Last Price0.18Sep 25, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest113
Strike
135
135
Last Price33.94Sep 25, 2026
Change
-0%
Bid31.7
Ask34.7
volume0
Intrest45
Last Price0.15Sep 25, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest71
Strike
136
136
Last Price36.51Sep 24, 2026
Change
-0%
Bid32.7
Ask35.8
volume0
Intrest5
Last Price0.25Sep 23, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest52
Strike
137
137
Last Price32.65Sep 22, 2026
Change
-0%
Bid33.7
Ask37.5
volume0
Intrest5
Last Price0.59Sep 22, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest17
Strike
138
138
Last Price37Sep 25, 2026
Change
-0%
Bid35.1
Ask37.7
volume0
Intrest5
Last Price0.49Sep 22, 2026
Change
-0%
Bid0.05
Ask0.4
volume0
Intrest10
Strike
139
139
Last Price36.46Sep 25, 2026
Change
-0%
Bid35.6
Ask39.1
volume0
Intrest9
Last Price0.11Sep 25, 2026
Change
-0%
Bid0.05
Ask0.15
volume0
Intrest280
Strike
140
140
Last Price32.72Sep 21, 2026
Change
-0%
Bid36.6
Ask39.7
volume0
Intrest41
Last Price0.25Sep 23, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest33
Strike
141
141
Last Price34.32Aug 28, 2026
Change
-0%
Bid37.6
Ask40.7
volume0
Intrest3
Last Price0.22Sep 23, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest18
Strike
142
142
Last Price33.5Aug 27, 2026
Change
-0%
Bid38.6
Ask41.2
volume0
Intrest1
Last Price0.1Sep 24, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest118
Strike
143
143
Last Price43.4Sep 24, 2026
Change
-0%
Bid39.6
Ask43.4
volume0
Intrest5
Last Price0.18Sep 23, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest84
Strike
144
144
Last Price-
Change
-
Bid40.6
Ask43.2
volume0
Intrest0
Last Price0.08Sep 25, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest46
Strike
145
145
Last Price46Sep 24, 2026
Change
-0%
Bid41.6
Ask45
volume0
Intrest7
Last Price0.14Sep 23, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest344
Strike
146
146
Last Price45.9Sep 24, 2026
Change
-0%
Bid42.6
Ask45.2
volume0
Intrest3
Last Price0.35Sep 18, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest11
Strike
147
147
Last Price41Aug 24, 2026
Change
-0%
Bid43.6
Ask47.4
volume0
Intrest2
Last Price0.38Sep 22, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest11
Strike
148
148
Last Price44.8Sep 23, 2026
Change
-0%
Bid44.6
Ask47.8
volume0
Intrest4
Last Price0.16Sep 23, 2026
Change
-0%
Bid-
Ask1.85
volume0
Intrest64
Strike
149
149
Last Price25.75Aug 18, 2026
Change
-0%
Bid45.6
Ask49.2
volume0
Intrest3
Last Price0.1Sep 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest304
Strike
150
150
Last Price47.24Sep 23, 2026
Change
-0%
Bid46.6
Ask49.9
volume0
Intrest15
Last Price0.3Sep 22, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest20
Strike
152.5
152.5
Last Price54.49Sep 16, 2026
Change
-0%
Bid49.3
Ask52.3
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest56
Strike
155
155
Last Price47.9Sep 22, 2026
Change
-0%
Bid51.6
Ask55.4
volume0
Intrest1
Last Price0.15Sep 22, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest17
Strike
157.5
157.5
Last Price39.65Aug 19, 2026
Change
-0%
Bid54.1
Ask57.3
volume0
Intrest0
Last Price1.15Sep 25, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest175
Strike
160
160
Last Price58.19Sep 25, 2026
Change
-0%
Bid57.1
Ask59.7
volume0
Intrest1
Last Price0.11Sep 22, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest9
Strike
162.5
162.5
Last Price38.75Aug 13, 2026
Change
-0%
Bid59.1
Ask62.9
volume0
Intrest0
Last Price0.05Sep 23, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest115
Strike
165
165
Last Price-
Change
-
Bid62.1
Ask64.7
volume0
Intrest0
Last Price0.16Sep 23, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest88
Strike
170
170
Last Price55.48Sep 08, 2026
Change
-0%
Bid66.6
Ask70
volume0
Intrest0
Last Price0.53Sep 02, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest41
Strike
175
175
Last Price-
Change
-
Bid71.6
Ask74.7
volume0
Intrest0
Last Price0.07Sep 23, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest29
Strike
180
180
Last Price37.76Aug 17, 2026
Change
-0%
Bid76.6
Ask80.3
volume0
Intrest0
Last Price0.06Sep 25, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest8
Strike
185
185
Last Price-
Change
-
Bid82.1
Ask85.3
volume0
Intrest0
Last Price0.09Sep 14, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest15
Strike
190
190
Last Price-
Change
-
Bid86.6
Ask89.7
volume0
Intrest0
Last Price0.45Sep 09, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest5
Strike
195
195
Last Price48.91Aug 17, 2026
Change
-0%
Bid92.1
Ask94.6
volume0
Intrest0
Last Price0.13Sep 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest192
Strike
200
200
Last Price-
Change
-
Bid96.6
Ask100.1
volume0
Intrest0
Last Price0.19Sep 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest32
Strike
210
210
Last Price103.49Aug 31, 2026
Change
-0%
Bid106.6
Ask110.4
volume0
Intrest0
Last Price0.05Sep 21, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest62
Strike
220
220
Last Price-
Change
-
Bid116.6
Ask120.4
volume0
Intrest0