Free Trial
→ Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid (From Altimetry) (Ad)tc pixel Free AAOI Stock Alerts

Applied Optoelectronics (AAOI) Options Chain & Prices

Applied Optoelectronics logo
$115.59 0.00 (0.00%)
Closing price 10/2/2026 04:00 PM Eastern
Extended Trading
$115.05 -0.54 (-0.47%)
As of 10/2/2026 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

AAOI Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/9/2026$93.00$0.156Put1302129114
(+12)		85.71%
(+0.50%)		-0.02907228
10/9/2026$93.00$22.934Call116 - - 1
(+0)		85.71%
(+0.50%)		0.971506116
10/9/2026$94.00$0.188Put38611611
(-1)		84.98%
(-0.02%)		-0.03444217
10/9/2026$94.00$21.967Call124 - - 6
(-1)		93.23%
(+8.23%)		0.966153124
10/9/2026$95.00$0.226Put37474134346
(+56)		84.28%
(-0.55%)		-0.040686108
10/9/2026$95.00$21.006Call7516 - 111
(-28)		84.28%
(-0.55%)		0.95992361
10/9/2026$96.00$0.272Put328792
(+20)		83.63%
(-1.07%)		-0.04792519
10/9/2026$96.00$20.052Call112 - - 31
(+13)		83.63%
(-1.07%)		0.952716110
10/9/2026$97.00$0.326Put95623166
(+117)		83.01%
(-1.59%)		-0.05625430
10/9/2026$97.00$19.107Call85 - - 103
(-4)		83.01%
(-1.59%)		0.94440684
10/9/2026$98.00$0.390Put822510190
(-3)		82.43%
(-2.10%)		-0.06581628
10/9/2026$98.00$18.172Call11492090
(-21)		82.43%
(-2.10%)		0.93489155
10/9/2026$99.00$0.465Put2112558
(+4)		81.90%
(-2.61%)		-0.07669312
10/9/2026$99.00$17.247Call29 - 254
(+27)		81.90%
(-2.61%)		0.92404529
10/9/2026$100.00$0.553Put47298189203
(-47)		81.40%
(-3.11%)		-0.089028170
10/9/2026$100.00$16.336Call55510296
(-30)		82.63%
(-1.88%)		0.91176935
10/9/2026$101.00$0.656Put119553988
(+11)		80.95%
(-3.59%)		-0.10288947
10/9/2026$101.00$15.440Call70 - 159
(-10)		80.95%
(-3.59%)		0.89795818
10/9/2026$102.00$0.776Put1274853144
(+8)		80.55%
(-4.07%)		-0.11838958
10/9/2026$102.00$14.560Call131188
(+15)		80.55%
(-4.07%)		0.8825289
10/9/2026$103.00$0.914Put962022535
(+499)		80.19%
(-4.53%)		-0.13557151
10/9/2026$103.00$13.698Call202283
(-76)		80.19%
(-4.53%)		0.86542211
10/9/2026$104.00$1.073Put92155375
(+21)		79.87%
(-4.97%)		-0.15448738
10/9/2026$104.00$12.858Call1165352624
(+587)		79.87%
(-4.97%)		0.84658614
10/9/2026$105.00$1.254Put607200164315
(+259)		79.61%
(-5.39%)		-0.17515150
10/9/2026$105.00$12.039Call1113322805
(+666)		79.61%
(-5.39%)		0.8260355
10/9/2026$106.00$1.461Put70222480
(+35)		79.38%
(-5.80%)		-0.19751342
10/9/2026$106.00$11.246Call101332174
(+26)		79.38%
(-5.80%)		0.80375524
10/9/2026$107.00$1.694Put6522969
(+37)		79.21%
(-6.18%)		-0.22156730
10/9/2026$107.00$10.479Call1821115186
(+122)		79.21%
(-6.18%)		0.77984350
10/9/2026$108.00$1.955Put182661823
(+2)		79.08%
(-6.54%)		-0.24713355
10/9/2026$108.00$9.740Call26911525284
(+171)		79.08%
(-6.54%)		0.75436994
10/9/2026$109.00$2.248Put70151725
(+3)		79.00%
(-6.87%)		-0.27419734
10/9/2026$109.00$9.032Call144182789
(+51)		79.00%
(-6.87%)		0.72748455
10/9/2026$110.00$2.571Put549142214127
(+20)		78.96%
(-7.19%)		-0.302448173
10/9/2026$110.00$8.355Call1,2695482901129
(+531)		78.96%
(+1.25%)		0.699342275
10/9/2026$111.00$2.928Put2655213118
(+2)		78.97%
(-7.47%)		-0.33184251
10/9/2026$111.00$7.711Call10826960
(+15)		78.97%
(-7.47%)		0.67014549
10/9/2026$112.00$3.318Put113273533
(+22)		79.02%
(-7.74%)		-0.36200959
10/9/2026$112.00$7.101Call2884848199
(+98)		79.02%
(-7.74%)		0.64011181
Do NOT Buy SpaceX – Do This Instead (Ad)

SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in could be a costly mistake. He calls it among the most overhyped, overvalued large-cap offerings ever pushed onto everyday investors. Tilson believes a rare economic event is approaching - one with serious consequences for your portfolio this summer. He has prepared a free analysis outlining what he sees and the specific steps he recommends taking now.tc pixel

Read Tilson's free analysis and find out what to do with your money
10/9/2026$113.00$3.743Put6171217
(+9)		79.12%
(-7.98%)		-0.39284451
10/9/2026$113.00$6.524Call1402729203
(+164)		79.12%
(-7.98%)		0.60947287
10/9/2026$114.00$4.202Put95391611
(+1)		79.25%
(-8.19%)		-0.42398952
10/9/2026$114.00$5.983Call515211741
(+11)		79.25%
(-8.19%)		0.57848260
10/9/2026$115.00$4.696Put57781297133
(+13)		79.42%
(-8.38%)		-0.455279161
10/9/2026$115.00$5.475Call1,688674507732
(+182)		79.42%
(-8.38%)		0.547376364
10/9/2026$116.00$5.224Put130741026
(+20)		79.63%
(-8.55%)		-0.48642145
10/9/2026$116.00$5.001Call41010979151
(+115)		79.83%
(-6.59%)		0.516405130
10/9/2026$117.00$5.785Put1521027
(+0)		79.88%
(-8.69%)		-0.5172045
10/9/2026$117.00$4.561Call83489504114
(+76)		79.88%
(-8.69%)		0.485789115
10/9/2026$118.00$6.380Put42124
(+0)		80.15%
(-8.82%)		-0.5474354
10/9/2026$118.00$4.153Call43110569478
(+168)		80.15%
(-8.82%)		0.455737181
10/9/2026$119.00$7.005Put11 - 5
(+0)		80.46%
(-8.92%)		-0.5768861
10/9/2026$119.00$3.777Call1532044101
(+28)		80.46%
(-8.92%)		0.42644480
10/9/2026$120.00$7.661Put1241229
(+7)		81.54%
(-8.27%)		-0.60544614
10/9/2026$120.00$3.430Call3,1841,506878881
(+299)		80.61%
(-8.30%)		0.398055929
10/9/2026$121.00$8.344Put7 - - 6
(+0)		81.17%
(-9.07%)		-0.6329337
10/9/2026$121.00$3.112Call7761052461
(+42)		81.17%
(-9.07%)		0.37071886
10/9/2026$122.00$9.055Put71 - 3
(+0)		81.56%
(-9.12%)		-0.6592787
10/9/2026$122.00$2.820Call142154242
(+18)		81.56%
(-9.12%)		0.34453393
10/9/2026$123.00$9.792Put1 - 13
(+0)		81.97%
(-9.15%)		-0.6843631
10/9/2026$123.00$2.554Call247342656
(+36)		81.97%
(-9.15%)		0.319573116
10/9/2026$124.00$2.311Call7121480
(+59)		82.40%
(-9.17%)		0.29590841
10/9/2026$125.00$11.334Put7310216
(-2)		82.86%
(-9.18%)		-0.7306617
10/9/2026$125.00$2.091Call693141221469
(+190)		84.23%
(-7.81%)		0.273551230
10/9/2026$126.00$1.890Call84458340
(+60)		83.33%
(-9.17%)		0.25251941
10/9/2026$127.00$1.709Call2605119854
(+22)		83.82%
(-9.15%)		0.23281553
10/9/2026$128.00$1.544Call4923126
(+3)		85.79%
(-7.65%)		0.21439736
10/9/2026$129.00$1.395Call317147
(+5)		84.84%
(-9.08%)		0.19724425
10/9/2026$130.00$15.518Put81 - 19
(-1)		85.37%
(-9.03%)		-0.8234415
10/9/2026$130.00$1.261Call1,6381,007471771
(+186)		85.37%
(-9.03%)		0.181316270
10/9/2026$131.00$16.400Put22 - 2
(+2)		85.91%
(-8.98%)		-0.8382411
10/9/2026$131.00$1.139Call12015565
(+5)		85.91%
(-8.98%)		0.16654446
10/9/2026$135.00$20.034Put1 - 112
(-5)		88.14%
(-8.69%)		-0.8869911
10/9/2026$135.00$0.762Call68854945196
(+79)		88.14%
(-8.69%)		0.117972118
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:AAOI) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel