Applied Optoelectronics Inc オプションチェーン

AAOINASDAQ

Trade with Public

$109.64

3.743.53%

最終更新: Oct 9, 7:59 PM

$110.00

4.103.87%

概要ニュース業績予想イベント目標株価財務センチメント株主構成比較オプション株式レポート

オプション異常なオプション活動

Applied Optoelectronics Options

View Applied Optoelectronics (AAOI) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.68

P/C Ratio (OI)

0.95

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

55.0190.0

55.0

190.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price-

Change

Bid53.9

Ask56.8

volume0

Intrest0

Strike

Last Price0.01Oct 09, 2026

Change

Bid-

Ask0.05

volume1

Intrest0

Last Price50.27Oct 02, 2026

Change

-0%

Bid49

Ask51.8

volume0

Intrest2

Strike

Last Price0.03Oct 09, 2026

Change

0.0125%

Bid-

Ask0.05

volume9

Intrest1211

Last Price62.62Oct 06, 2026

Change

-0%

Bid43.1

Ask46.8

volume0

Intrest61

Strike

Last Price0.02Oct 07, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest259

Last Price57.05Oct 06, 2026

Change

-0%

Bid38.8

Ask41.8

volume0

Intrest1

Strike

Last Price0.04Oct 09, 2026

Change

0.0133.33%

Bid-

Ask0.2

volume1

Intrest341

Last Price54Oct 06, 2026

Change

-0%

Bid33.7

Ask36.8

volume0

Intrest4

Strike

Last Price0.05Oct 09, 2026

Change

0.0337.5%

Bid-

Ask0.05

volume13

Intrest1633

Last Price35.4Oct 09, 2026

Change

9.436.15%

Bid28.8

Ask31.5

volume1

Intrest25

Strike

Last Price0.03Oct 09, 2026

Change

0.1280%

Bid-

Ask0.05

volume54

Intrest1278

Last Price42.15Oct 06, 2026

Change

-0%

Bid23.8

Ask26.7

volume0

Intrest50

Strike

Last Price0.1Oct 09, 2026

Change

0.266.67%

Bid0.05

Ask0.25

volume165

Intrest1281

Last Price27.33Oct 05, 2026

Change

-0%

Bid21.4

Ask25

volume0

Intrest5

Strike

Last Price0.12Oct 09, 2026

Change

0.3574.47%

Bid0.05

Ask0.55

volume3

Intrest60

Last Price24.3Oct 09, 2026

Change

1.86.9%

Bid21.3

Ask24

volume6

Intrest4

Strike

Last Price0.18Oct 09, 2026

Change

0.3364.71%

Bid0.1

Ask0.2

volume52

Intrest73

Last Price22.5Oct 09, 2026

Change

2.7513.92%

Bid19.7

Ask22.9

volume8

Intrest5

Strike

Last Price0.2Oct 09, 2026

Change

0.2555.56%

Bid0.05

Ask0.45

volume3

Intrest77

Last Price21.6Oct 09, 2026

Change

5.6135.08%

Bid18.6

Ask22.1

volume4

Intrest50

Strike

Last Price0.25Oct 09, 2026

Change

0.461.54%

Bid0.2

Ask0.3

volume205

Intrest1783

Last Price21.58Oct 09, 2026

Change

3.519.36%

Bid17.7

Ask21.1

volume5

Intrest11

Strike

Last Price0.28Oct 09, 2026

Change

0.771.43%

Bid0.2

Ask0.5

volume13

Intrest117

Last Price20.59Oct 09, 2026

Change

0.261.25%

Bid16.6

Ask20.2

volume3

Intrest7

Strike

Last Price0.35Oct 09, 2026

Change

0.6565%

Bid0.2

Ask0.85

volume21

Intrest102

Last Price19.16Oct 08, 2026

Change

-0%

Bid16.8

Ask19.2

volume0

Intrest7

Strike

Last Price0.39Oct 09, 2026

Change

0.7164.55%

Bid0.35

Ask0.55

volume33

Intrest248

Last Price17.87Oct 09, 2026

Change

0.432.35%

Bid15

Ask18.3

volume8

Intrest19

Strike

Last Price0.53Oct 09, 2026

Change

0.7759.23%

Bid0.3

Ask0.6

volume40

Intrest174

Last Price15.99Oct 09, 2026

Change

2.1915.87%

Bid14.4

Ask16.9

volume95

Intrest138

Strike

Last Price0.64Oct 09, 2026

Change

0.9158.71%

Bid0.6

Ask0.85

volume319

Intrest813

Last Price14.85Oct 09, 2026

Change

4.3522.66%

Bid13.8

Ask16.5

volume92

Intrest18

Strike

Last Price0.65Oct 09, 2026

Change

1.2766.15%

Bid0.5

Ask1.1

volume56

Intrest56

Last Price14Oct 09, 2026

Change

3.921.79%

Bid12.8

Ask15.5

volume6

Intrest22

Strike

Last Price0.82Oct 09, 2026

Change

1.3361.86%

Bid0.65

Ask1.15

volume53

Intrest379

Last Price14.32Oct 09, 2026

Change

0.130.9%

Bid12.2

Ask14.9

volume9

Intrest32

Strike

Last Price1Oct 09, 2026

Change

1.4559.18%

Bid0.9

Ask1.1

volume65

Intrest150

Last Price13.7Oct 09, 2026

Change

0.050.37%

Bid11.2

Ask13.3

volume3

Intrest32

Strike

Last Price1.25Oct 09, 2026

Change

1.1948.77%

Bid1.1

Ask1.7

volume176

Intrest174

Last Price10.9Oct 09, 2026

Change

2.428.24%

Bid10.9

Ask13

volume56

Intrest1388

Strike

100

Last Price1.47Oct 09, 2026

Change

1.4750%

Bid1.35

Ask1.55

volume496

Intrest2141

Last Price12.36Oct 09, 2026

Change

0.644.92%

Bid10

Ask11.8

volume1

Intrest13

Strike

101

Last Price1.7Oct 09, 2026

Change

1.648.48%

Bid1.35

Ask2.25

volume156

Intrest91

Last Price10.2Oct 09, 2026

Change

3.0442.46%

Bid8.6

Ask11.8

volume11

Intrest75

Strike

102

Last Price1.95Oct 09, 2026

Change

1.8648.82%

Bid1.7

Ask2.15

volume166

Intrest851

Last Price10.3Oct 09, 2026

Change

3.449.28%

Bid8.5

Ask10.5

volume68

Intrest72

Strike

103

Last Price2.24Oct 09, 2026

Change

2.1148.51%

Bid2.1

Ask2.4

volume71

Intrest180

Last Price8.1Oct 09, 2026

Change

0.081%

Bid7.8

Ask8.9

volume3

Intrest35

Strike

104

Last Price2.55Oct 09, 2026

Change

2.3547.96%

Bid2.45

Ask2.7

volume96

Intrest283

Last Price8Oct 09, 2026

Change

1.8930.93%

Bid7.4

Ask8.2

volume96

Intrest1795

Strike

105

Last Price2.91Oct 09, 2026

Change

2.0941.8%

Bid2.75

Ask3

volume487

Intrest1442

Last Price7.85Oct 09, 2026

Change

2.2540.18%

Bid6.8

Ask7.6

volume23

Intrest80

Strike

106

Last Price3.2Oct 09, 2026

Change

2.341.82%

Bid3.2

Ask3.5

volume211

Intrest216

Last Price7.8Oct 09, 2026

Change

2.752.94%

Bid6.1

Ask7.1

volume55

Intrest193

Strike

107

Last Price3.25Oct 09, 2026

Change

3.1248.98%

Bid3.4

Ask4

volume52

Intrest317

Last Price6.89Oct 09, 2026

Change

2.1946.6%

Bid5.8

Ask6.5

volume190

Intrest578

Strike

108

Last Price4Oct 09, 2026

Change

2.841.18%

Bid3.9

Ask4.5

volume191

Intrest252

Last Price5.41Oct 09, 2026

Change

1.2128.81%

Bid5.2

Ask5.6

volume161

Intrest277

Strike

109

Last Price4.73Oct 09, 2026

Change

1.0818.59%

Bid4.5

Ask5

volume91

Intrest86

Last Price4.99Oct 09, 2026

Change

1.1429.61%

Bid4.9

Ask5.1

volume1110

Intrest2492

Strike

110

Last Price5.24Oct 09, 2026

Change

2.5933.08%

Bid5.1

Ask5.5

volume581

Intrest1165

Last Price4.6Oct 09, 2026

Change

1.339.39%

Bid4.3

Ask4.7

volume420

Intrest154

Strike

111

Last Price5.8Oct 09, 2026

Change

3.235.56%

Bid5.5

Ask6.1

volume93

Intrest51

Last Price4.16Oct 09, 2026

Change

0.9630%

Bid3.9

Ask4.4

volume389

Intrest206

Strike

112

Last Price6.1Oct 09, 2026

Change

3.5536.79%

Bid5.9

Ask6.7

volume161

Intrest546

Last Price3.8Oct 09, 2026

Change

0.9231.94%

Bid3.6

Ask4

volume637

Intrest119

Strike

113

Last Price6.95Oct 09, 2026

Change

3.0330.36%

Bid6.5

Ask8.3

volume78

Intrest868

Last Price3.45Oct 09, 2026

Change

0.9538%

Bid3.3

Ask3.6

volume250

Intrest245

Strike

114

Last Price7.63Oct 09, 2026

Change

3.5131.51%

Bid7.4

Ask8

volume193

Intrest757

Last Price3.1Oct 09, 2026

Change

0.729.17%

Bid3

Ask3.2

volume1888

Intrest2274

Strike

115

Last Price8.36Oct 09, 2026

Change

3.5930.04%

Bid8

Ask9

volume217

Intrest742

Last Price2.85Oct 09, 2026

Change

0.6931.94%

Bid2.65

Ask2.95

volume343

Intrest74

Strike

116

Last Price9.03Oct 09, 2026

Change

2.7923.6%

Bid8.8

Ask9.6

volume91

Intrest126

Last Price2.75Oct 09, 2026

Change

0.8544.74%

Bid2.45

Ask2.75

volume341

Intrest152

Strike

117

Last Price9.57Oct 09, 2026

Change

3.8828.85%

Bid9.3

Ask10.6

volume45

Intrest50

Last Price2.35Oct 09, 2026

Change

0.742.42%

Bid2.2

Ask2.6

volume384

Intrest60

Strike

118

Last Price10.45Oct 09, 2026

Change

3.223.44%

Bid9.5

Ask11.1

volume30

Intrest38

Last Price2.15Oct 09, 2026

Change

0.4526.47%

Bid2

Ask2.15

volume254

Intrest131

Strike

119

Last Price11.05Oct 09, 2026

Change

2.1516.29%

Bid9.5

Ask12.6

volume6

Intrest22

Last Price1.81Oct 09, 2026

Change

0.3120.67%

Bid1.8

Ask1.95

volume2404

Intrest4061

Strike

120

Last Price12.3Oct 09, 2026

Change

3.5722.5%

Bid11.8

Ask12.9

volume42

Intrest665

Last Price1.75Oct 09, 2026

Change

0.3827.74%

Bid1.6

Ask2

volume133

Intrest89

Strike

121

Last Price12.34Oct 09, 2026

Change

3.220.59%

Bid12.1

Ask13.5

volume6

Intrest28

Last Price1.5Oct 09, 2026

Change

0.436.36%

Bid1.4

Ask1.6

volume289

Intrest156

Strike

122

Last Price11.76Oct 09, 2026

Change

5.0730.12%

Bid11.7

Ask14.9

volume4

Intrest23

Last Price1.42Oct 09, 2026

Change

0.3229.09%

Bid1.15

Ask1.7

volume184

Intrest206

Strike

123

Last Price18.8Oct 08, 2026

Change

-0%

Bid12.9

Ask15.9

volume0

Intrest170

Last Price1.31Oct 09, 2026

Change

0.3536.46%

Bid1.05

Ask1.55

volume66

Intrest73

Strike

124

Last Price15.05Oct 09, 2026

Change

3.7419.9%

Bid14.5

Ask16.6

volume3

Intrest47

Last Price1.1Oct 09, 2026

Change

0.2225%

Bid0.7

Ask1.2

volume667

Intrest2956

Strike

125

Last Price15.95Oct 09, 2026

Change

4.0520.25%

Bid15.4

Ask17

volume6

Intrest170

Last Price1.1Oct 09, 2026

Change

0.4159.42%

Bid0.75

Ask1.2

volume61

Intrest80

Strike

126

Last Price15.74Oct 09, 2026

Change

5.3325.3%

Bid15.3

Ask18.9

volume4

Intrest19

Last Price1Oct 09, 2026

Change

0.225%

Bid0.55

Ask1.2

volume57

Intrest1512

Strike

127

Last Price16.64Oct 09, 2026

Change

5.6125.21%

Bid16

Ask19.7

volume5

Intrest48

Last Price1.05Oct 09, 2026

Change

0.461.54%

Bid0.6

Ask1.1

volume86

Intrest181

Strike

128

Last Price17.41Oct 09, 2026

Change

5.8325.09%

Bid17

Ask20.7

volume22

Intrest74

Last Price0.92Oct 09, 2026

Change

0.3150.82%

Bid0.5

Ask1

volume132

Intrest90

Strike

129

Last Price18.05Oct 09, 2026

Change

3.7617.24%

Bid17.9

Ask20.9

volume8

Intrest59

Last Price0.66Oct 09, 2026

Change

0.1120%

Bid0.6

Ask0.7

volume1974

Intrest2709

Strike

130

Last Price19.32Oct 09, 2026

Change

2.4111.09%

Bid19.3

Ask22.2

volume25

Intrest201

Last Price0.67Oct 09, 2026

Change

0.1734%

Bid0.5

Ask0.8

volume19

Intrest113

Strike

131

Last Price20.1Oct 09, 2026

Change

4.417.96%

Bid20.2

Ask23.2

volume11

Intrest6

Last Price0.7Oct 09, 2026

Change

0.2348.94%

Bid0.4

Ask0.8

volume62

Intrest38

Strike

132

Last Price20.74Oct 09, 2026

Change

4.7518.63%

Bid21.3

Ask23.8

volume9

Intrest7

Last Price0.5Oct 09, 2026

Change

0.035.66%

Bid0.1

Ask0.75

volume21

Intrest25

Strike

133

Last Price21.73Oct 09, 2026

Change

4.7818.03%

Bid22.2

Ask24.4

volume4

Intrest5

Last Price0.52Oct 09, 2026

Change

0.1852.94%

Bid0.05

Ask0.55

volume12

Intrest8

Strike

134

Last Price22.67Oct 09, 2026

Change

6.0220.98%

Bid22.7

Ask26.3

volume7

Intrest8

Last Price0.4Oct 09, 2026

Change

0.0514.29%

Bid0.35

Ask0.55

volume415

Intrest1740

Strike

135

Last Price24.34Oct 09, 2026

Change

2.8510.48%

Bid23.6

Ask26.8

volume12

Intrest48

Last Price0.55Oct 09, 2026

Change

0.1537.5%

Bid0.2

Ask0.55

volume100

Intrest8

Strike

136

Last Price24.69Oct 08, 2026

Change

-0%

Bid25

Ask28.2

volume0

Intrest2

Last Price0.5Oct 09, 2026

Change

1.8979.08%

Bid0.15

Ask0.8

volume6

Intrest4

Strike

137

Last Price27.7Oct 09, 2026

Change

4.6520.17%

Bid25.5

Ask29.2

volume1

Intrest4

Last Price0.37Oct 09, 2026

Change

0.2439.34%

Bid0.2

Ask0.85

volume64

Intrest12

Strike

138

Last Price28.6Oct 09, 2026

Change

4.5618.97%

Bid26.5

Ask29.4

volume1

Intrest4

Last Price0.45Oct 09, 2026

Change

0.0512.5%

Bid0.05

Ask0.6

volume13

Intrest29

Strike

139

Last Price29.85Oct 09, 2026

Change

3.8811.5%

Bid27.8

Ask30.7

volume8

Intrest9

Last Price0.26Oct 09, 2026

Change

0.014%

Bid0.15

Ask0.3

volume457

Intrest2260

Strike

140

Last Price30.17Oct 09, 2026

Change

4.6318.13%

Bid28.4

Ask32.1

volume13

Intrest81

Last Price0.36Oct 09, 2026

Change

0.3549.3%

Bid0.15

Ask0.45

volume7

Intrest3

Strike

141

Last Price-

Change

Bid29.4

Ask33.1

volume0

Intrest0

Last Price0.3Oct 09, 2026

Change

0.240%

Bid0.05

Ask0.25

volume88

Intrest2

Strike

142

Last Price-

Change

Bid30.4

Ask34.1

volume0

Intrest0

Last Price0.3Oct 08, 2026

Change

-0%

Bid0.1

Ask0.55

volume0

Intrest6

Strike

143

Last Price-

Change

Bid31.4

Ask35

volume0

Intrest0

Last Price1.13Oct 07, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest2

Strike

144

Last Price38.82Oct 08, 2026

Change

-0%

Bid32.4

Ask36

volume0

Intrest2

Last Price0.17Oct 09, 2026

Change

0.0213.33%

Bid0.15

Ask0.3

volume146

Intrest981

Strike

145

Last Price23.4Oct 07, 2026

Change

-0%

Bid33.4

Ask36.4

volume0

Intrest49

Last Price0.4Oct 09, 2026

Change

0.1324.53%

Bid-

Ask0.2

volume1

Intrest4

Strike

146

Last Price-

Change

Bid34.4

Ask38

volume0

Intrest0

Last Price0.28Oct 09, 2026

Change

0.2244%

Bid-

Ask0.4

volume5

Intrest3

Strike

147

Last Price-

Change

Bid35.4

Ask39

volume0

Intrest0

Last Price0.15Oct 09, 2026

Change

0.1955.88%

Bid-

Ask0.2

volume1

Intrest9

Strike

148

Last Price-

Change

Bid36.4

Ask39

volume0

Intrest0

Last Price0.15Oct 09, 2026

Change

0.140%

Bid-

Ask0.2

volume6

Intrest4

Strike

149

Last Price-

Change

Bid37.3

Ask41.1

volume0

Intrest0

Last Price0.08Oct 09, 2026

Change

0.0220%

Bid-

Ask0.15

volume339

Intrest1961

Strike

150

Last Price38.31Oct 09, 2026

Change

5.1115.39%

Bid38.3

Ask41.5

volume16

Intrest30

Last Price0.12Oct 09, 2026

Change

0.0633.33%

Bid-

Ask0.4

volume5

Intrest2

Strike

152.5

Last Price-

Change

Bid40.8

Ask44.4

volume0

Intrest0

Last Price0.1Oct 09, 2026

Change

0.0637.5%

Bid0.05

Ask0.2

volume129

Intrest1160

Strike

155

Last Price28.08Oct 06, 2026

Change

-0%

Bid43.3

Ask45.9

volume0

Intrest1

Last Price0.75Oct 07, 2026

Change

-0%

Bid-

Ask0.35

volume0

Intrest2

Strike

157.5

Last Price-

Change

Bid45.8

Ask49.4

volume0

Intrest0

Last Price0.1Oct 09, 2026

Change

0.0323.08%

Bid0.05

Ask0.15

volume54

Intrest644

Strike

160

Last Price36.9Oct 07, 2026

Change

-0%

Bid48.3

Ask51.8

volume0

Intrest5

Last Price-

Change

Bid0.05

Ask0.4

volume0

Intrest0

Strike

162.5

Last Price-

Change

Bid50.8

Ask54.2

volume0

Intrest0

Last Price0.1Oct 09, 2026

Change

-0%

Bid0.05

Ask0.3

volume6

Intrest250

Strike

165

Last Price59.18Oct 08, 2026

Change

-0%

Bid53.3

Ask56.9

volume0

Intrest0

Last Price0.12Oct 09, 2026

Change

0.1860%

Bid-

Ask0.15

volume1

Intrest3

Strike

167.5

Last Price-

Change

Bid55.8

Ask58.3

volume0

Intrest0

Last Price0.07Oct 09, 2026

Change

0.0330%

Bid-

Ask0.15

volume103

Intrest210

Strike

170

Last Price67.35Sep 29, 2026

Change

-0%

Bid58.3

Ask61.7

volume0

Intrest0

Last Price0.05Oct 09, 2026

Change

-0%

Bid0.05

Ask0.3

volume7

Intrest229

Strike

175

Last Price-

Change

Bid63.3

Ask66.9

volume0

Intrest0

Last Price0.03Oct 09, 2026

Change

0.1280%

Bid-

Ask0.1

volume123

Intrest122

Strike

180

Last Price74.98Sep 18, 2026

Change

-0%

Bid68.3

Ask71.7

volume0

Intrest0

Last Price0.33Oct 06, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest84

Strike

185

Last Price-

Change

Bid73.3

Ask76.9

volume0

Intrest0

Last Price0.08Oct 08, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest1564

Strike

190

Last Price93Sep 15, 2026

Change

-0%

Bid78.3

Ask81.3

volume0

Intrest0

オプション異常なオプション活動

Applied Optoelectronics Options

View Applied Optoelectronics (AAOI) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.68

P/C Ratio (OI)

0.95

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

55.0190.0

55.0

190.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price-

Change

Bid53.9

Ask56.8

volume0

Intrest0

Strike

Last Price0.01Oct 09, 2026

Change

Bid-

Ask0.05

volume1

Intrest0

Last Price50.27Oct 02, 2026

Change

-0%

Bid49

Ask51.8

volume0

Intrest2

Strike

Last Price0.03Oct 09, 2026

Change

0.0125%

Bid-

Ask0.05

volume9

Intrest1211

Last Price62.62Oct 06, 2026

Change

-0%

Bid43.1

Ask46.8

volume0

Intrest61

Strike

Last Price0.02Oct 07, 2026

Change

-0%

Bid-

Ask0.45

volume0

Intrest259

Last Price57.05Oct 06, 2026

Change

-0%

Bid38.8

Ask41.8

volume0

Intrest1

Strike

Last Price0.04Oct 09, 2026

Change

0.0133.33%

Bid-

Ask0.2

volume1

Intrest341

Last Price54Oct 06, 2026

Change

-0%

Bid33.7

Ask36.8

volume0

Intrest4

Strike

Last Price0.05Oct 09, 2026

Change

0.0337.5%

Bid-

Ask0.05

volume13

Intrest1633

Last Price35.4Oct 09, 2026

Change

9.436.15%

Bid28.8

Ask31.5

volume1

Intrest25

Strike

Last Price0.03Oct 09, 2026

Change

0.1280%

Bid-

Ask0.05

volume54

Intrest1278

Last Price42.15Oct 06, 2026

Change

-0%

Bid23.8

Ask26.7

volume0

Intrest50

Strike

Last Price0.1Oct 09, 2026

Change

0.266.67%

Bid0.05

Ask0.25

volume165

Intrest1281

Last Price27.33Oct 05, 2026

Change

-0%

Bid21.4

Ask25

volume0

Intrest5

Strike

Last Price0.12Oct 09, 2026

Change

0.3574.47%

Bid0.05

Ask0.55

volume3

Intrest60

Last Price24.3Oct 09, 2026

Change

1.86.9%

Bid21.3

Ask24

volume6

Intrest4

Strike

Last Price0.18Oct 09, 2026

Change

0.3364.71%

Bid0.1

Ask0.2

volume52

Intrest73

Last Price22.5Oct 09, 2026

Change

2.7513.92%

Bid19.7

Ask22.9

volume8

Intrest5

Strike

Last Price0.2Oct 09, 2026

Change

0.2555.56%

Bid0.05

Ask0.45

volume3

Intrest77

Last Price21.6Oct 09, 2026

Change

5.6135.08%

Bid18.6

Ask22.1

volume4

Intrest50

Strike

Last Price0.25Oct 09, 2026

Change

0.461.54%

Bid0.2

Ask0.3

volume205

Intrest1783

Last Price21.58Oct 09, 2026

Change

3.519.36%

Bid17.7

Ask21.1

volume5

Intrest11

Strike

Last Price0.28Oct 09, 2026

Change

0.771.43%

Bid0.2

Ask0.5

volume13

Intrest117

Last Price20.59Oct 09, 2026

Change

0.261.25%

Bid16.6

Ask20.2

volume3

Intrest7

Strike

Last Price0.35Oct 09, 2026

Change

0.6565%

Bid0.2

Ask0.85

volume21

Intrest102

Last Price19.16Oct 08, 2026

Change

-0%

Bid16.8

Ask19.2

volume0

Intrest7

Strike

Last Price0.39Oct 09, 2026

Change

0.7164.55%

Bid0.35

Ask0.55

volume33

Intrest248

Last Price17.87Oct 09, 2026

Change

0.432.35%

Bid15

Ask18.3

volume8

Intrest19

Strike

Last Price0.53Oct 09, 2026

Change

0.7759.23%

Bid0.3

Ask0.6

volume40

Intrest174

Last Price15.99Oct 09, 2026

Change

2.1915.87%

Bid14.4

Ask16.9

volume95

Intrest138

Strike

Last Price0.64Oct 09, 2026

Change

0.9158.71%

Bid0.6

Ask0.85

volume319

Intrest813

Last Price14.85Oct 09, 2026

Change

4.3522.66%

Bid13.8

Ask16.5

volume92

Intrest18

Strike

Last Price0.65Oct 09, 2026

Change

1.2766.15%

Bid0.5

Ask1.1

volume56

Intrest56

Last Price14Oct 09, 2026

Change

3.921.79%

Bid12.8

Ask15.5

volume6

Intrest22

Strike

Last Price0.82Oct 09, 2026

Change

1.3361.86%

Bid0.65

Ask1.15

volume53

Intrest379

Last Price14.32Oct 09, 2026

Change

0.130.9%

Bid12.2

Ask14.9

volume9

Intrest32

Strike

Last Price1Oct 09, 2026

Change

1.4559.18%

Bid0.9

Ask1.1

volume65

Intrest150

Last Price13.7Oct 09, 2026

Change

0.050.37%

Bid11.2

Ask13.3

volume3

Intrest32

Strike

Last Price1.25Oct 09, 2026

Change

1.1948.77%

Bid1.1

Ask1.7

volume176

Intrest174

Last Price10.9Oct 09, 2026

Change

2.428.24%

Bid10.9

Ask13

volume56

Intrest1388

Strike

100

Last Price1.47Oct 09, 2026

Change

1.4750%

Bid1.35

Ask1.55

volume496

Intrest2141

Last Price12.36Oct 09, 2026

Change

0.644.92%

Bid10

Ask11.8

volume1

Intrest13

Strike

101

Last Price1.7Oct 09, 2026

Change

1.648.48%

Bid1.35

Ask2.25

volume156

Intrest91

Last Price10.2Oct 09, 2026

Change

3.0442.46%

Bid8.6

Ask11.8

volume11

Intrest75

Strike

102

Last Price1.95Oct 09, 2026

Change

1.8648.82%

Bid1.7

Ask2.15

volume166

Intrest851

Last Price10.3Oct 09, 2026

Change

3.449.28%

Bid8.5

Ask10.5

volume68

Intrest72

Strike

103

Last Price2.24Oct 09, 2026

Change

2.1148.51%

Bid2.1

Ask2.4

volume71

Intrest180

Last Price8.1Oct 09, 2026

Change

0.081%

Bid7.8

Ask8.9

volume3

Intrest35

Strike

104

Last Price2.55Oct 09, 2026

Change

2.3547.96%

Bid2.45

Ask2.7

volume96

Intrest283

Last Price8Oct 09, 2026

Change

1.8930.93%

Bid7.4

Ask8.2

volume96

Intrest1795

Strike

105

Last Price2.91Oct 09, 2026

Change

2.0941.8%

Bid2.75

Ask3

volume487

Intrest1442

Last Price7.85Oct 09, 2026

Change

2.2540.18%

Bid6.8

Ask7.6

volume23

Intrest80

Strike

106

Last Price3.2Oct 09, 2026

Change

2.341.82%

Bid3.2

Ask3.5

volume211

Intrest216

Last Price7.8Oct 09, 2026

Change

2.752.94%

Bid6.1

Ask7.1

volume55

Intrest193

Strike

107

Last Price3.25Oct 09, 2026

Change

3.1248.98%

Bid3.4

Ask4

volume52

Intrest317

Last Price6.89Oct 09, 2026

Change

2.1946.6%

Bid5.8

Ask6.5

volume190

Intrest578

Strike

108

Last Price4Oct 09, 2026

Change

2.841.18%

Bid3.9

Ask4.5

volume191

Intrest252

Last Price5.41Oct 09, 2026

Change

1.2128.81%

Bid5.2

Ask5.6

volume161

Intrest277

Strike

109

Last Price4.73Oct 09, 2026

Change

1.0818.59%

Bid4.5

Ask5

volume91

Intrest86

Last Price4.99Oct 09, 2026

Change

1.1429.61%

Bid4.9

Ask5.1

volume1110

Intrest2492

Strike

110

Last Price5.24Oct 09, 2026

Change

2.5933.08%

Bid5.1

Ask5.5

volume581

Intrest1165

Last Price4.6Oct 09, 2026

Change

1.339.39%

Bid4.3

Ask4.7

volume420

Intrest154

Strike

111

Last Price5.8Oct 09, 2026

Change

3.235.56%

Bid5.5

Ask6.1

volume93

Intrest51

Last Price4.16Oct 09, 2026

Change

0.9630%

Bid3.9

Ask4.4

volume389

Intrest206

Strike

112

Last Price6.1Oct 09, 2026

Change

3.5536.79%

Bid5.9

Ask6.7

volume161

Intrest546

Last Price3.8Oct 09, 2026

Change

0.9231.94%

Bid3.6

Ask4

volume637

Intrest119

Strike

113

Last Price6.95Oct 09, 2026

Change

3.0330.36%

Bid6.5

Ask8.3

volume78

Intrest868

Last Price3.45Oct 09, 2026

Change

0.9538%

Bid3.3

Ask3.6

volume250

Intrest245

Strike

114

Last Price7.63Oct 09, 2026

Change

3.5131.51%

Bid7.4

Ask8

volume193

Intrest757

Last Price3.1Oct 09, 2026

Change

0.729.17%

Bid3

Ask3.2

volume1888

Intrest2274

Strike

115

Last Price8.36Oct 09, 2026

Change

3.5930.04%

Bid8

Ask9

volume217

Intrest742

Last Price2.85Oct 09, 2026

Change

0.6931.94%

Bid2.65

Ask2.95

volume343

Intrest74

Strike

116

Last Price9.03Oct 09, 2026

Change

2.7923.6%

Bid8.8

Ask9.6

volume91

Intrest126

Last Price2.75Oct 09, 2026

Change

0.8544.74%

Bid2.45

Ask2.75

volume341

Intrest152

Strike

117

Last Price9.57Oct 09, 2026

Change

3.8828.85%

Bid9.3

Ask10.6

volume45

Intrest50

Last Price2.35Oct 09, 2026

Change

0.742.42%

Bid2.2

Ask2.6

volume384

Intrest60

Strike

118

Last Price10.45Oct 09, 2026

Change

3.223.44%

Bid9.5

Ask11.1

volume30

Intrest38

Last Price2.15Oct 09, 2026

Change

0.4526.47%

Bid2

Ask2.15

volume254

Intrest131

Strike

119

Last Price11.05Oct 09, 2026

Change

2.1516.29%

Bid9.5

Ask12.6

volume6

Intrest22

Last Price1.81Oct 09, 2026

Change

0.3120.67%

Bid1.8

Ask1.95

volume2404

Intrest4061

Strike

120

Last Price12.3Oct 09, 2026

Change

3.5722.5%

Bid11.8

Ask12.9

volume42

Intrest665

Last Price1.75Oct 09, 2026

Change

0.3827.74%

Bid1.6

Ask2

volume133

Intrest89

Strike

121

Last Price12.34Oct 09, 2026

Change

3.220.59%

Bid12.1

Ask13.5

volume6

Intrest28

Last Price1.5Oct 09, 2026

Change

0.436.36%

Bid1.4

Ask1.6

volume289

Intrest156

Strike

122

Last Price11.76Oct 09, 2026

Change

5.0730.12%

Bid11.7

Ask14.9

volume4

Intrest23

Last Price1.42Oct 09, 2026

Change

0.3229.09%

Bid1.15

Ask1.7

volume184

Intrest206

Strike

123

Last Price18.8Oct 08, 2026

Change

-0%

Bid12.9

Ask15.9

volume0

Intrest170

Last Price1.31Oct 09, 2026

Change

0.3536.46%

Bid1.05

Ask1.55

volume66

Intrest73

Strike

124

Last Price15.05Oct 09, 2026

Change

3.7419.9%

Bid14.5

Ask16.6

volume3

Intrest47

Last Price1.1Oct 09, 2026

Change

0.2225%

Bid0.7

Ask1.2

volume667

Intrest2956

Strike

125

Last Price15.95Oct 09, 2026

Change

4.0520.25%

Bid15.4

Ask17

volume6

Intrest170

Last Price1.1Oct 09, 2026

Change

0.4159.42%

Bid0.75

Ask1.2

volume61

Intrest80

Strike

126

Last Price15.74Oct 09, 2026

Change

5.3325.3%

Bid15.3

Ask18.9

volume4

Intrest19

Last Price1Oct 09, 2026

Change

0.225%

Bid0.55

Ask1.2

volume57

Intrest1512

Strike

127

Last Price16.64Oct 09, 2026

Change

5.6125.21%

Bid16

Ask19.7

volume5

Intrest48

Last Price1.05Oct 09, 2026

Change

0.461.54%

Bid0.6

Ask1.1

volume86

Intrest181

Strike

128

Last Price17.41Oct 09, 2026

Change

5.8325.09%

Bid17

Ask20.7

volume22

Intrest74

Last Price0.92Oct 09, 2026

Change

0.3150.82%

Bid0.5

Ask1

volume132

Intrest90

Strike

129

Last Price18.05Oct 09, 2026

Change

3.7617.24%

Bid17.9

Ask20.9

volume8

Intrest59

Last Price0.66Oct 09, 2026

Change

0.1120%

Bid0.6

Ask0.7

volume1974

Intrest2709

Strike

130

Last Price19.32Oct 09, 2026

Change

2.4111.09%

Bid19.3

Ask22.2

volume25

Intrest201

Last Price0.67Oct 09, 2026

Change

0.1734%

Bid0.5

Ask0.8

volume19

Intrest113

Strike

131

Last Price20.1Oct 09, 2026

Change

4.417.96%

Bid20.2

Ask23.2

volume11

Intrest6

Last Price0.7Oct 09, 2026

Change

0.2348.94%

Bid0.4

Ask0.8

volume62

Intrest38

Strike

132

Last Price20.74Oct 09, 2026

Change

4.7518.63%

Bid21.3

Ask23.8

volume9

Intrest7

Last Price0.5Oct 09, 2026

Change

0.035.66%

Bid0.1

Ask0.75

volume21

Intrest25

Strike

133

Last Price21.73Oct 09, 2026

Change

4.7818.03%

Bid22.2

Ask24.4

volume4

Intrest5

Last Price0.52Oct 09, 2026

Change

0.1852.94%

Bid0.05

Ask0.55

volume12

Intrest8

Strike

134

Last Price22.67Oct 09, 2026

Change

6.0220.98%

Bid22.7

Ask26.3

volume7

Intrest8

Last Price0.4Oct 09, 2026

Change

0.0514.29%

Bid0.35

Ask0.55

volume415

Intrest1740

Strike

135

Last Price24.34Oct 09, 2026

Change

2.8510.48%

Bid23.6

Ask26.8

volume12

Intrest48

Last Price0.55Oct 09, 2026

Change

0.1537.5%

Bid0.2

Ask0.55

volume100

Intrest8

Strike

136

Last Price24.69Oct 08, 2026

Change

-0%

Bid25

Ask28.2

volume0

Intrest2

Last Price0.5Oct 09, 2026

Change

1.8979.08%

Bid0.15

Ask0.8

volume6

Intrest4

Strike

137

Last Price27.7Oct 09, 2026

Change

4.6520.17%

Bid25.5

Ask29.2

volume1

Intrest4

Last Price0.37Oct 09, 2026

Change

0.2439.34%

Bid0.2

Ask0.85

volume64

Intrest12

Strike

138

Last Price28.6Oct 09, 2026

Change

4.5618.97%

Bid26.5

Ask29.4

volume1

Intrest4

Last Price0.45Oct 09, 2026

Change

0.0512.5%

Bid0.05

Ask0.6

volume13

Intrest29

Strike

139

Last Price29.85Oct 09, 2026

Change

3.8811.5%

Bid27.8

Ask30.7

volume8

Intrest9

Last Price0.26Oct 09, 2026

Change

0.014%

Bid0.15

Ask0.3

volume457

Intrest2260

Strike

140

Last Price30.17Oct 09, 2026

Change

4.6318.13%

Bid28.4

Ask32.1

volume13

Intrest81

Last Price0.36Oct 09, 2026

Change

0.3549.3%

Bid0.15

Ask0.45

volume7

Intrest3

Strike

141

Last Price-

Change

Bid29.4

Ask33.1

volume0

Intrest0

Last Price0.3Oct 09, 2026

Change

0.240%

Bid0.05

Ask0.25

volume88

Intrest2

Strike

142

Last Price-

Change

Bid30.4

Ask34.1

volume0

Intrest0

Last Price0.3Oct 08, 2026

Change

-0%

Bid0.1

Ask0.55

volume0

Intrest6

Strike

143

Last Price-

Change

Bid31.4

Ask35

volume0

Intrest0

Last Price1.13Oct 07, 2026

Change

-0%

Bid-

Ask0.5

volume0

Intrest2

Strike

144

Last Price38.82Oct 08, 2026

Change

-0%

Bid32.4

Ask36

volume0

Intrest2

Last Price0.17Oct 09, 2026

Change

0.0213.33%

Bid0.15

Ask0.3

volume146

Intrest981

Strike

145

Last Price23.4Oct 07, 2026

Change

-0%

Bid33.4

Ask36.4

volume0

Intrest49

Last Price0.4Oct 09, 2026

Change

0.1324.53%

Bid-

Ask0.2

volume1

Intrest4

Strike

146

Last Price-

Change

Bid34.4

Ask38

volume0

Intrest0

Last Price0.28Oct 09, 2026

Change

0.2244%

Bid-

Ask0.4

volume5

Intrest3

Strike

147

Last Price-

Change

Bid35.4

Ask39

volume0

Intrest0

Last Price0.15Oct 09, 2026

Change

0.1955.88%

Bid-

Ask0.2

volume1

Intrest9

Strike

148

Last Price-

Change

Bid36.4

Ask39

volume0

Intrest0

Last Price0.15Oct 09, 2026

Change

0.140%

Bid-

Ask0.2

volume6

Intrest4

Strike

149

Last Price-

Change

Bid37.3

Ask41.1

volume0

Intrest0

Last Price0.08Oct 09, 2026

Change

0.0220%

Bid-

Ask0.15

volume339

Intrest1961

Strike

150

Last Price38.31Oct 09, 2026

Change

5.1115.39%

Bid38.3

Ask41.5

volume16

Intrest30

Last Price0.12Oct 09, 2026

Change

0.0633.33%

Bid-

Ask0.4

volume5

Intrest2

Strike

152.5

Last Price-

Change

Bid40.8

Ask44.4

volume0

Intrest0

Last Price0.1Oct 09, 2026

Change

0.0637.5%

Bid0.05

Ask0.2

volume129

Intrest1160

Strike

155

Last Price28.08Oct 06, 2026

Change

-0%

Bid43.3

Ask45.9

volume0

Intrest1

Last Price0.75Oct 07, 2026

Change

-0%

Bid-

Ask0.35

volume0

Intrest2

Strike

157.5

Last Price-

Change

Bid45.8

Ask49.4

volume0

Intrest0

Last Price0.1Oct 09, 2026

Change

0.0323.08%

Bid0.05

Ask0.15

volume54

Intrest644

Strike

160

Last Price36.9Oct 07, 2026

Change

-0%

Bid48.3

Ask51.8

volume0

Intrest5

Last Price-

Change

Bid0.05

Ask0.4

volume0

Intrest0

Strike

162.5

Last Price-

Change

Bid50.8

Ask54.2

volume0

Intrest0

Last Price0.1Oct 09, 2026

Change

-0%

Bid0.05

Ask0.3

volume6

Intrest250

Strike

165

Last Price59.18Oct 08, 2026

Change

-0%

Bid53.3

Ask56.9

volume0

Intrest0

Last Price0.12Oct 09, 2026

Change

0.1860%

Bid-

Ask0.15

volume1

Intrest3

Strike

167.5

Last Price-

Change

Bid55.8

Ask58.3

volume0

Intrest0

Last Price0.07Oct 09, 2026

Change

0.0330%

Bid-

Ask0.15

volume103

Intrest210

Strike

170

Last Price67.35Sep 29, 2026

Change

-0%

Bid58.3

Ask61.7

volume0

Intrest0

Last Price0.05Oct 09, 2026

Change

-0%

Bid0.05

Ask0.3

volume7

Intrest229

Strike

175

Last Price-

Change

Bid63.3

Ask66.9

volume0

Intrest0

Last Price0.03Oct 09, 2026

Change

0.1280%

Bid-

Ask0.1

volume123

Intrest122

Strike

180

Last Price74.98Sep 18, 2026

Change

-0%

Bid68.3

Ask71.7

volume0

Intrest0

Last Price0.33Oct 06, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest84

Strike

185

Last Price-

Change

Bid73.3

Ask76.9

volume0

Intrest0

Last Price0.08Oct 08, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest1564

Strike

190

Last Price93Sep 15, 2026

Change

-0%

Bid78.3

Ask81.3

volume0

Intrest0

Applied Optoelectronics Inc オプションチェーン

Applied Optoelectronics Options

ニュース

パートナーシップ

ベンジンガ・グローバル

Applied Optoelectronics Options