/
MARKET IS CLOSED
Loading latest tickers...

Market Indices

S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%

Sector Heatmap

Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%

AAOI — Applied Optoelectronics, Inc.

Nasdaq

Applied Optoelectronics, Inc.

Back to Screener
$107.32
+8.06(+8.12%)
O
99.67
H
108.28
L
97.77
V
11.21M
⏱️ End-of-day dataAs of Oct 1, 2026
OverviewStatisticsFinancialsHistorical DataOptionsDividend HistoryNewsChart
Underlying Price$107.32
Implied Volatility (IV)1.3%
Put / Call Ratio0.27
Total Options Volume35.8K
Total Open Interest44.8K
Selected Expiration2026-10-02

AAOI

Options Calculator
Expiration
CALLSSTRIKEPUTS
CalculatorLastChg% ChgBidAskVolOIIVStrikeLastChg% ChgBidAskVolOIIVCalculator
$13.20+7.70-$11.00$13.90801181.1%$95.00$0.04-0.96-$0.00$0.057112.0K1.2%
$11.35+5.75-$10.10$13.0019591.0%$96.00$0.07-1.30-$0.00$0.251033411.1%
$10.36+5.60-$8.80$10.90261121.1%$97.00$0.09-1.36-$0.05$0.105093051.1%
$9.29+5.66-$7.60$10.80655591.1%$98.00$0.11-1.90-$0.10$0.354573651.1%
$8.30+5.24-$7.00$9.903182221.1%$99.00$0.16-1.99-$0.00$0.351722771.0%
$7.27+4.67-$7.30$7.809811.0K1.1%$100.00$0.19-2.94-$0.15$0.251.8K1.0K1.0%
$6.50+4.40-$5.30$7.802393481.0%$101.00$0.32-3.45-$0.25$0.404331781.0%
$5.30+3.50-$5.40$6.202553730.9%$102.00$0.50-4.56-$0.30$0.551713141.0%
$4.80+3.25-$4.30$5.301.9K4660.9%$103.00$0.62-4.18-$0.50$0.804952111.0%
$4.03+2.83-$3.50$4.707685760.9%$104.00$0.86-5.16-$0.75$1.003011431.1%
$3.30+2.25-$3.30$3.705.1K2.7K1.0%$105.00ATM$1.31-5.49-$1.00$1.604262701.1%
$2.89+1.99-$2.30$3.406428211.0%$106.00ATM$1.40-6.12-$1.40$2.10112351.1%
$2.43+1.78-$2.20$2.601.9K5651.1%$107.00ATM$2.05-7.25-$1.85$2.45119281.1%
$1.82+1.29-$1.65$2.151.0K6371.1%$108.00ATM$2.80-6.60-$2.40$3.201721621.1%
$1.35+0.90-$1.40$1.653425801.1%$109.00ATM$9.55+0.15-$2.90$3.902291.2%
$1.20+0.85-$1.15$1.307.6K5.1K1.1%$110.00$3.90-7.23-$3.60$4.501583231.1%
$1.00+0.65-$0.90$1.102015391.1%$111.00$4.30-8.29-$4.20$5.2061611.1%
$0.80+0.53-$0.70$0.857324041.1%$112.00$6.31-6.14-$5.00$6.00111171.1%
$0.57+0.37-$0.45$0.754371431.1%$113.00$11.24-1.10-$5.80$6.803121.2%
$0.43+0.23-$0.40$0.551621171.1%$114.00$14.80+0.00-$6.30$8.50-161.2%
$0.31+0.14-$0.30$0.401.2K1.2K1.1%$115.00$8.67-7.83-$6.90$10.00451271.2%
$0.28+0.13-$0.05$0.451022061.1%$116.00$18.30+0.00-$7.80$10.00-201.2%
$0.10+0.00-$0.10$0.25271.7K1.1%$117.00$16.15+0.00-$8.70$10.70-51.2%
$0.10+0.00-$0.05$0.201633541.1%$118.00$11.46-12.14-$9.60$11.9024281.3%
$0.15+0.05-$0.00$0.201351771.1%$119.00$22.91+0.00-$10.70$13.30-141.3%
$0.08-0.02-$0.05$0.101.5K1.6K1.2%$120.00$13.00-7.57-$11.20$14.70144811.4%