Applied Optoelectronics Options
View Applied Optoelectronics (AAOI) options chain, put/call ratios, volume and open interest data.
Volume vs. Open Interest by Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price18.45Nov 12, 2026
Bid11.9
Ask13.9
volume0
Intrest10
Last Price0.01Nov 11, 2026
Bid-
Ask0.05
volume0
Intrest283
Last Price12.85Nov 12, 2026
Bid7
Ask8.9
volume0
Intrest132
Last Price0.05Nov 13, 2026
Bid-
Ask0.1
volume1
Intrest1436
Last Price9.33Nov 12, 2026
Bid2.5
Ask4
volume0
Intrest57
Last Price0.1Nov 13, 2026
Bid0.05
Ask0.15
volume119
Intrest731
Last Price0.12Nov 13, 2026
Bid0.1
Ask0.25
volume204
Intrest1471
Last Price2.5Nov 13, 2026
Bid2.1
Ask2.65
volume278
Intrest1205
Last Price0.15Nov 13, 2026
Bid-
Ask0.2
volume46
Intrest231
Last Price3.35Nov 13, 2026
Bid2.95
Ask3.5
volume45
Intrest105
Last Price0.05Nov 13, 2026
Bid-
Ask0.05
volume82
Intrest543
Last Price3.9Nov 13, 2026
Bid3.3
Ask4.9
volume29
Intrest327
Last Price0.1Nov 13, 2026
Bid-
Ask0.1
volume73
Intrest213
Last Price4.9Nov 13, 2026
Bid4.8
Ask5.9
volume47
Intrest207
Last Price0.03Nov 13, 2026
Bid-
Ask0.05
volume68
Intrest434
Last Price5.55Nov 13, 2026
Bid5.5
Ask6.9
volume18
Intrest123
Last Price0.02Nov 13, 2026
Bid-
Ask0.05
volume522
Intrest1638
Last Price7Nov 13, 2026
Bid6.9
Ask7.5
volume100
Intrest713
Last Price0.02Nov 13, 2026
Bid-
Ask0.05
volume59
Intrest627
Last Price8Nov 13, 2026
Bid7.6
Ask8.8
volume17
Intrest498
Last Price0.03Nov 13, 2026
Bid-
Ask0.05
volume50
Intrest754
Last Price9Nov 13, 2026
Bid8.3
Ask9.9
volume3
Intrest245
Last Price0.02Nov 13, 2026
Bid-
Ask0.1
volume36
Intrest816
Last Price6.8Nov 13, 2026
Bid9.5
Ask10.9
volume2
Intrest120
Last Price0.02Nov 13, 2026
Bid-
Ask0.05
volume20
Intrest437
Last Price11.12Nov 13, 2026
Bid10.4
Ask11.9
volume1
Intrest67
Last Price0.02Nov 13, 2026
Bid-
Ask0.05
volume122
Intrest2447
Last Price12Nov 13, 2026
Bid11.4
Ask12.9
volume15
Intrest288
Last Price0.05Nov 13, 2026
Bid-
Ask0.05
volume9
Intrest391
Last Price13.05Nov 13, 2026
Bid12.1
Ask13.9
volume5
Intrest21
Last Price0.02Nov 13, 2026
Bid-
Ask0.15
volume12
Intrest432
Last Price13.7Nov 13, 2026
Bid12.7
Ask15
volume1
Intrest28
Last Price0.13Nov 13, 2026
Bid-
Ask1.65
volume1
Intrest649
Last Price10.85Nov 13, 2026
Bid13.6
Ask16
volume2
Intrest57
Last Price0.01Nov 13, 2026
Bid-
Ask0.15
volume5
Intrest302
Last Price12.4Nov 11, 2026
Bid14.5
Ask17
volume0
Intrest0
Last Price0.04Nov 13, 2026
Bid-
Ask0.05
volume7
Intrest894
Last Price13.85Nov 13, 2026
Bid15.6
Ask18
volume52
Intrest151
Last Price0.02Nov 13, 2026
Bid-
Ask0.05
volume2
Intrest160
Last Price13.4Nov 12, 2026
Bid16.5
Ask18.9
volume0
Intrest1
Last Price0.03Nov 12, 2026
Bid-
Ask0.05
volume0
Intrest151
Last Price14.3Nov 12, 2026
Bid17.6
Ask20.1
volume0
Intrest0
Last Price0.07Nov 11, 2026
Bid-
Ask0.05
volume0
Intrest360
Last Price15.4Nov 12, 2026
Bid18.6
Ask21.1
volume0
Intrest1
Last Price0.05Nov 10, 2026
Bid-
Ask1.55
volume0
Intrest80
Last Price13.9Nov 12, 2026
Bid19.5
Ask22
volume0
Intrest0
Last Price0.02Nov 13, 2026
Bid-
Ask0.05
volume11
Intrest589
Last Price19.25Nov 13, 2026
Bid20.6
Ask22.9
volume1
Intrest1
Last Price0.05Nov 11, 2026
Bid-
Ask1.9
volume0
Intrest61
Last Price20.84Nov 05, 2026
Bid21.6
Ask24
volume0
Intrest0
Last Price0.05Nov 10, 2026
Bid-
Ask1.7
volume0
Intrest27
Last Price14.45Nov 04, 2026
Bid22.1
Ask24.4
volume0
Intrest0
Last Price0.07Nov 09, 2026
Bid-
Ask2.1
volume0
Intrest59
Last Price24.81Nov 05, 2026
Bid22.6
Ask25
volume0
Intrest0
Last Price0.47Nov 05, 2026
Bid-
Ask0.05
volume0
Intrest11
Last Price20Nov 09, 2026
Bid23.1
Ask25.4
volume0
Intrest0
Last Price0.03Nov 10, 2026
Bid-
Ask1.7
volume0
Intrest345
Last Price20.45Nov 09, 2026
Bid23.6
Ask26
volume0
Intrest1
Last Price0.05Nov 11, 2026
Bid-
Ask1.7
volume0
Intrest9
Last Price25.61Nov 05, 2026
Bid24.1
Ask26.5
volume0
Intrest0
Last Price0.1Nov 09, 2026
Bid-
Ask0.4
volume0
Intrest57
Last Price18.8Nov 12, 2026
Bid24.6
Ask27
volume0
Intrest0
Last Price0.03Nov 12, 2026
Bid-
Ask0.05
volume0
Intrest232
Last Price19.8Nov 12, 2026
Bid25.5
Ask28
volume0
Intrest0
Last Price0.05Nov 09, 2026
Bid-
Ask1.6
volume0
Intrest194
Last Price23.65Nov 09, 2026
Bid26.6
Ask28.9
volume0
Intrest0
Last Price0.03Nov 11, 2026
Bid-
Ask0.05
volume0
Intrest837
Last Price22.8Nov 11, 2026
Bid27.5
Ask30
volume0
Intrest0
Last Price0.05Nov 09, 2026
Bid-
Ask1.55
volume0
Intrest853
Last Price22Nov 11, 2026
Bid28.6
Ask30.9
volume0
Intrest0
Last Price0.02Nov 12, 2026
Bid-
Ask1.65
volume0
Intrest913
Last Price26.5Nov 13, 2026
Bid29.6
Ask31.9
volume1
Intrest2
Last Price0.05Nov 13, 2026
Bid-
Ask0.05
volume3
Intrest367
Last Price32.9Nov 10, 2026
Bid30.6
Ask32.9
volume0
Intrest5
Last Price0.05Nov 10, 2026
Bid-
Ask1.55
volume0
Intrest107
Last Price33.82Nov 10, 2026
Bid31.6
Ask34.1
volume0
Intrest0
Last Price0.06Nov 11, 2026
Bid-
Ask0.3
volume0
Intrest54
Last Price34.49Nov 10, 2026
Bid32.6
Ask35
volume0
Intrest1
Last Price0.15Nov 13, 2026
Bid-
Ask1.8
volume3
Intrest19
Last Price33.63Nov 06, 2026
Bid33.6
Ask36
volume0
Intrest0
Last Price0.01Nov 12, 2026
Bid-
Ask1.55
volume0
Intrest36
Last Price32Nov 11, 2026
Bid34.6
Ask36.9
volume0
Intrest0
Last Price0.01Nov 12, 2026
Bid-
Ask0.2
volume0
Intrest213
Last Price29.8Nov 12, 2026
Bid35.5
Ask37.9
volume0
Intrest0
Last Price0.15Nov 10, 2026
Bid-
Ask0.05
volume0
Intrest28
Last Price29.94Nov 11, 2026
Bid36.6
Ask39.1
volume0
Intrest0
Last Price0.03Nov 11, 2026
Bid-
Ask1
volume0
Intrest116
Last Price35.18Nov 09, 2026
Bid37.5
Ask40.1
volume0
Intrest0
Last Price0.06Nov 09, 2026
Bid-
Ask1.6
volume0
Intrest366
Last Price40.47Nov 10, 2026
Bid38.6
Ask40.9
volume0
Intrest0
Last Price0.05Nov 10, 2026
Bid-
Ask1.7
volume0
Intrest28
Last Price41.39Nov 10, 2026
Bid39.6
Ask42
volume0
Intrest0
Last Price0.03Nov 11, 2026
Bid-
Ask0.15
volume0
Intrest487
Last Price37.1Nov 13, 2026
Bid40.5
Ask42.9
volume1
Intrest3
Last Price0.05Nov 09, 2026
Bid-
Ask1.75
volume0
Intrest23
Last Price43.69Nov 10, 2026
Bid41.5
Ask44
volume0
Intrest5
Last Price0.01Nov 13, 2026
Bid-
Ask1.5
volume1
Intrest48
Last Price39.3Nov 09, 2026
Bid42.6
Ask44.9
volume0
Intrest0
Last Price0.2Nov 09, 2026
Bid-
Ask1.8
volume0
Intrest40
Last Price40.45Nov 09, 2026
Bid43.5
Ask46
volume0
Intrest0
Last Price0.1Nov 05, 2026
Bid-
Ask0.1
volume0
Intrest33
Last Price44.7Nov 06, 2026
Bid44.6
Ask47
volume0
Intrest0
Last Price0.04Nov 11, 2026
Bid-
Ask0.05
volume0
Intrest242
Last Price43Nov 12, 2026
Bid45.5
Ask48
volume0
Intrest0
Last Price0.03Nov 11, 2026
Bid-
Ask1.95
volume0
Intrest58
Last Price48.49Nov 10, 2026
Bid46.5
Ask49.1
volume0
Intrest0
Last Price0.05Nov 06, 2026
Bid-
Ask0.05
volume0
Intrest31
Last Price42.45Nov 12, 2026
Bid47.6
Ask50
volume0
Intrest1
Last Price0.28Nov 04, 2026
Bid-
Ask0.3
volume0
Intrest65
Last Price49.36Nov 05, 2026
Bid48.6
Ask51
volume0
Intrest0
Last Price0.03Nov 11, 2026
Bid-
Ask0.05
volume0
Intrest78
Last Price51.17Nov 06, 2026
Bid49.5
Ask52.1
volume0
Intrest0
Last Price0.03Nov 11, 2026
Bid-
Ask0.05
volume0
Intrest782
Last Price45.67Nov 12, 2026
Bid50.5
Ask53
volume0
Intrest0
Last Price0.09Nov 05, 2026
Bid-
Ask0.1
volume0
Intrest23
Last Price46.59Nov 12, 2026
Bid51.6
Ask54
volume0
Intrest1
Last Price0.04Nov 09, 2026
Bid-
Ask1.75
volume0
Intrest12
Last Price52.42Nov 05, 2026
Bid52.6
Ask55.1
volume0
Intrest0
Last Price0.05Nov 06, 2026
Bid-
Ask1.95
volume0
Intrest12
Last Price27.5Oct 27, 2026
Bid53.6
Ask55.9
volume0
Intrest0
Last Price0.04Nov 11, 2026
Bid-
Ask1.8
volume0
Intrest22
Last Price47.23Nov 11, 2026
Bid54.6
Ask56.9
volume0
Intrest0
Last Price0.15Nov 05, 2026
Bid-
Ask1.6
volume0
Intrest487
Last Price59.8Nov 06, 2026
Bid55.6
Ask58
volume0
Intrest0
Last Price0.04Nov 11, 2026
Bid-
Ask1.7
volume0
Intrest18
Last Price53.04Nov 05, 2026
Bid56.6
Ask58.9
volume0
Intrest0
Last Price0.42Nov 03, 2026
Bid-
Ask0.05
volume0
Intrest23
Last Price59.2Nov 05, 2026
Bid57.6
Ask60
volume0
Intrest0
Last Price0.35Nov 03, 2026
Bid-
Ask1.75
volume0
Intrest35
Last Price61.15Nov 05, 2026
Bid58.5
Ask61
volume0
Intrest0
Last Price0.37Nov 03, 2026
Bid-
Ask0.1
volume0
Intrest88
Last Price54.66Nov 12, 2026
Bid59.6
Ask62
volume0
Intrest0
Last Price0.2Nov 09, 2026
Bid-
Ask0.1
volume0
Intrest104
Last Price55.58Nov 12, 2026
Bid60.6
Ask62.9
volume0
Intrest1
Last Price0.1Nov 05, 2026
Bid-
Ask1.7
volume0
Intrest39
Last Price58.95Nov 09, 2026
Bid61.6
Ask64
volume0
Intrest0
Last Price0.05Nov 09, 2026
Bid-
Ask1.55
volume0
Intrest20
Last Price57.45Nov 11, 2026
Bid62.6
Ask65.1
volume0
Intrest0
Last Price0.1Nov 05, 2026
Bid-
Ask1.75
volume0
Intrest54
Last Price62.08Nov 10, 2026
Bid63.6
Ask65.9
volume0
Intrest0
Last Price0.5Nov 02, 2026
Bid-
Ask1.65
volume0
Intrest13
Last Price22.88Oct 13, 2026
Bid64.6
Ask66.9
volume0
Intrest0
Last Price0.05Nov 06, 2026
Bid-
Ask0.4
volume0
Intrest171
Last Price65.02Nov 06, 2026
Bid65.6
Ask67.9
volume0
Intrest0
Last Price0.15Nov 03, 2026
Bid-
Ask1.65
volume0
Intrest20
Last Price58.66Nov 04, 2026
Bid66.6
Ask68.9
volume0
Intrest0
Last Price54.36Nov 03, 2026
Bid67.6
Ask69.9
volume0
Intrest0
Last Price0.8Oct 28, 2026
Bid-
Ask1.55
volume0
Intrest2
Last Price62.62Nov 12, 2026
Bid68.6
Ask71
volume0
Intrest0
Last Price0.2Nov 03, 2026
Bid-
Ask1.75
volume0
Intrest15
Last Price63.55Nov 12, 2026
Bid69.6
Ask72.1
volume0
Intrest1
Last Price0.03Nov 12, 2026
Bid-
Ask0.05
volume0
Intrest209
Last Price65.7Nov 12, 2026
Bid70.6
Ask72.9
volume0
Intrest0
Last Price0.5Oct 27, 2026
Bid-
Ask1.95
volume0
Intrest1
Last Price66.62Nov 12, 2026
Bid71.6
Ask73.9
volume0
Intrest1
Last Price0.56Oct 28, 2026
Bid-
Ask1.75
volume0
Intrest5
Last Price69.52Nov 09, 2026
Bid72.6
Ask75
volume0
Intrest0
Last Price0.26Oct 30, 2026
Bid-
Ask1.55
volume0
Intrest1
Last Price75.4Nov 10, 2026
Bid73.6
Ask75.9
volume0
Intrest0
Last Price3.92Oct 13, 2026
Bid-
Ask1.55
volume0
Intrest1
Last Price76.33Nov 10, 2026
Bid74.6
Ask77
volume0
Intrest0
Last Price0.6Nov 06, 2026
Bid-
Ask1.55
volume0
Intrest63
Last Price72.52Nov 12, 2026
Bid75.6
Ask77.9
volume0
Intrest0
Last Price-
Bid-
Ask1.55
volume0
Intrest0
Last Price73.43Nov 12, 2026
Bid76.6
Ask79
volume0
Intrest1
Last Price0.47Oct 28, 2026
Bid-
Ask2.15
volume0
Intrest8
Last Price76.4Nov 10, 2026
Bid77.6
Ask80
volume0
Intrest0
Last Price3.37Oct 13, 2026
Bid-
Ask1.55
volume0
Intrest6
Last Price80.34Nov 10, 2026
Bid78.6
Ask81.1
volume0
Intrest0
Last Price0.05Nov 03, 2026
Bid-
Ask1.95
volume0
Intrest16
Last Price81.26Nov 10, 2026
Bid79.6
Ask82
volume0
Intrest0
Last Price0.05Nov 06, 2026
Last Price64.91Nov 03, 2026
Bid80.6
Ask82.9
volume0
Intrest0
Last Price1.04Oct 15, 2026
Bid-
Ask1.95
volume0
Intrest5
Last Price78.35Nov 12, 2026
Bid81.6
Ask84
volume0
Intrest0
Last Price0.4Oct 28, 2026
Bid-
Ask1.55
volume0
Intrest1
Last Price79.3Nov 12, 2026
Bid82.6
Ask84.9
volume0
Intrest1
Last Price0.5Oct 29, 2026
Bid-
Ask1.55
volume0
Intrest3
Last Price85.33Nov 10, 2026
Bid83.6
Ask85.9
volume0
Intrest0
Last Price3.72Oct 12, 2026
Bid-
Ask1.75
volume0
Intrest1
Last Price86.8Nov 10, 2026
Bid84.6
Ask87
volume0
Intrest0
Last Price0.18Oct 30, 2026
Bid-
Ask0.6
volume0
Intrest38
Last Price87.78Nov 10, 2026
Bid85.6
Ask88
volume0
Intrest0
Last Price0.18Oct 30, 2026
Bid-
Ask1.95
volume0
Intrest3
Last Price79.75Nov 11, 2026
Bid86.6
Ask89
volume0
Intrest0
Last Price2.4Oct 13, 2026
Bid-
Ask1.75
volume0
Intrest10
Last Price80.72Nov 11, 2026
Bid87.6
Ask90
volume0
Intrest0
Last Price0.3Nov 04, 2026
Bid-
Ask0.05
volume0
Intrest207
Last Price59Oct 28, 2026
Bid90.6
Ask93
volume0
Intrest0
Last Price0.05Nov 09, 2026
Bid-
Ask2.15
volume0
Intrest353
Last Price57.6Oct 14, 2026
Bid95.6
Ask98.1
volume0
Intrest0
Last Price0.05Nov 11, 2026
Bid-
Ask0.05
volume0
Intrest177
Last Price73.85Oct 19, 2026
Bid100.6
Ask103.1
volume0
Intrest0
Last Price0.05Nov 06, 2026
Bid-
Ask2.15
volume0
Intrest43
Last Price-
Bid105.6
Ask108.2
volume0
Intrest0
Last Price0.65Oct 14, 2026
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Bid110.6
Ask113
volume0
Intrest0
Last Price0.1Oct 22, 2026
Bid-
Ask2.15
volume0
Intrest3
Last Price86.07Oct 19, 2026
Bid115.6
Ask118
volume0
Intrest0
Last Price0.1Oct 21, 2026
Bid-
Ask2.15
volume0
Intrest17
Last Price-
Bid120.6
Ask123
volume0
Intrest0
