AAOI Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 25.00 | 76.72 | 76.90 | 79.90 | 12.83 | 1 | 4 | 1704.7% |
| 29.00 | 73.58 | 72.90 | 76.00 | 16.61 | 5 | 5 | 1566.4% |
| 35.00 | 68.28 | 66.80 | 70.20 | 12.00 | 31 | 11 | 1403.1% |
| 37.00 | 65.51 | 64.80 | 68.90 | 16.58 | 53 | 15 | 1491.0% |
| 38.00 | 57.20 | 63.80 | 66.90 | 0.00 | 4 | 4 | 1230.5% |
| 40.00 | 63.10 | 62.00 | 65.90 | 17.13 | 35 | 37 | 712.5% |
| 41.00 | 62.21 | 60.80 | 63.90 | 8.66 | 3 | 14 | 1146.1% |
| 43.00 | 61.88 | 58.80 | 61.90 | 20.18 | 1 | 10 | 1093.8% |
| 44.00 | 59.02 | 57.90 | 61.10 | 21.29 | 1 | 3 | 1114.1% |
| 45.00 | 58.12 | 56.80 | 59.90 | 15.27 | 1 | 10 | 1043.8% |
| 46.00 | 57.21 | 55.80 | 58.80 | 15.31 | 1 | 6 | 995.7% |
| 49.00 | 54.02 | 52.80 | 55.90 | 20.32 | 2 | 3 | 950.0% |
| 50.00 | 53.12 | 51.80 | 55.00 | -11.08 | 1 | 6 | 948.4% |
| 51.00 | 28.60 | 50.80 | 53.90 | 0.00 | 4 | 1 | 906.3% |
| 53.00 | 50.15 | 48.80 | 52.00 | 11.48 | 3 | 22 | 883.6% |
| 54.00 | 49.25 | 48.00 | 50.90 | 15.43 | 3 | 20 | 843.4% |
| 55.00 | 49.70 | 46.80 | 50.60 | 16.83 | 1 | 4 | 941.0% |
| 56.00 | 47.22 | 45.80 | 49.20 | 15.32 | 2 | 5 | 856.4% |
| 57.00 | 46.32 | 44.80 | 47.80 | 15.37 | 1 | 3 | 764.8% |
| 58.00 | 20.75 | 43.80 | 46.80 | 0.00 | 1 | 3 | 746.1% |
| 59.00 | 24.16 | 42.80 | 46.90 | 0.00 | 3 | 0 | 895.5% |
| 60.00 | 23.18 | 41.80 | 45.10 | 0.00 | 2 | 10 | 760.7% |
| 62.00 | 42.82 | 39.80 | 42.90 | 21.86 | 1 | 3 | 691.0% |
| 63.00 | 41.92 | 38.80 | 41.90 | 17.07 | 1 | 4 | 673.4% |
| 64.00 | 23.90 | 37.80 | 40.80 | 0.00 | 1 | 3 | 639.5% |
| 65.00 | 34.05 | 36.80 | 40.20 | 8.85 | 5 | 16 | 683.2% |
| 66.00 | 36.68 | 36.20 | 38.90 | 18.13 | 7 | 18 | 621.7% |
| 68.00 | 16.90 | 33.80 | 36.80 | 0.00 | 16 | 2 | 573.0% |
| 69.00 | 35.71 | 32.80 | 36.00 | 18.34 | 2 | 2 | 586.1% |
| 70.00 | 32.67 | 31.80 | 34.80 | 16.28 | 14 | 82 | 541.0% |
| 71.00 | 31.78 | 30.80 | 33.90 | 8.61 | 1 | 1 | 539.8% |
| 75.00 | 11.42 | 26.80 | 30.00 | 0.00 | 6 | 60 | 490.0% |
| 76.00 | 28.81 | 25.80 | 28.90 | 18.36 | 1 | 2 | 462.3% |
| 77.00 | 23.40 | 24.80 | 28.00 | 14.40 | 31 | 19 | 459.4% |
| 80.00 | 23.80 | 23.00 | 24.80 | 16.20 | 101 | 1,615 | 391.4% |
| 81.00 | 23.88 | 20.70 | 23.90 | 13.81 | 6 | 230 | 388.5% |
| 83.00 | 18.60 | 18.70 | 21.80 | 14.02 | 30 | 284 | 348.8% |
| 84.00 | 18.30 | 17.70 | 20.90 | 14.31 | 29 | 113 | 345.3% |
| 85.00 | 18.30 | 17.60 | 19.90 | 14.80 | 124 | 1,262 | 331.1% |
| 86.00 | 15.55 | 15.70 | 18.70 | 12.60 | 40 | 222 | 296.5% |
| 87.00 | 15.15 | 14.80 | 17.80 | 12.90 | 60 | 1,111 | 293.2% |
| 88.00 | 14.00 | 14.00 | 17.70 | 12.00 | 444 | 2,381 | 354.4% |
| 89.00 | 13.50 | 12.80 | 16.70 | 11.80 | 107 | 361 | 338.5% |
| 90.00 | 12.70 | 12.00 | 15.00 | 11.35 | 1,498 | 1,782 | 269.1% |
| 91.00 | 11.57 | 11.80 | 14.60 | 10.42 | 169 | 180 | 174.6% |
| 92.00 | 10.72 | 10.00 | 12.80 | 9.76 | 385 | 411 | 224.2% |
| 93.00 | 9.40 | 9.50 | 11.90 | 8.80 | 206 | 323 | 218.5% |
| 94.00 | 8.60 | 8.00 | 10.80 | 7.90 | 415 | 296 | 196.7% |
| 95.00 | 6.60 | 8.20 | 9.80 | 6.10 | 2,950 | 1,982 | 99.6% |
| 96.00 | 6.43 | 6.00 | 9.00 | 6.03 | 274 | 137 | 182.6% |
| 97.00 | 6.80 | 5.70 | 7.80 | 6.55 | 764 | 119 | 154.5% |
| 98.00 | 5.50 | 4.40 | 6.70 | 5.15 | 847 | 1,057 | 133.4% |
| 99.00 | 3.43 | 4.50 | 5.80 | 3.23 | 901 | 111 | 78.1% |
| 100.00 | 3.86 | 3.60 | 4.80 | 3.72 | 9,192 | 3,197 | 70.5% |
| 101.00 | 2.75 | 2.60 | 3.80 | 2.65 | 539 | 170 | 57.8% |
| 102.00 | 1.79 | 0.90 | 2.60 | 1.73 | 717 | 71 | 67.4% |
| 103.00 | 1.13 | 0.00 | 2.10 | 1.00 | 1,113 | 128 | 74.2% |
| 104.00 | 0.35 | 0.00 | 1.70 | 0.10 | 715 | 75 | 80.4% |
| 105.00 | 0.05 | 0.00 | 0.05 | -0.02 | 3,588 | 992 | 16.6% |
| 106.00 | 0.03 | 0.00 | 0.05 | -0.02 | 386 | 37 | 26.6% |
| 107.00 | 0.08 | 0.00 | 0.15 | -0.07 | 147 | 209 | 47.2% |
| 108.00 | 0.04 | 0.00 | 0.05 | -0.16 | 376 | 48 | 44.5% |
| 109.00 | 0.23 | 0.00 | 1.90 | 0.17 | 95 | 67 | 125.4% |
| 110.00 | 0.03 | 0.00 | 0.05 | -0.01 | 2,119 | 2,226 | 53.9% |
| 111.00 | 0.08 | 0.00 | 1.85 | -0.09 | 19 | 76 | 148.8% |
| 112.00 | 0.01 | 0.00 | 0.25 | -0.09 | 1 | 91 | 90.6% |
| 113.00 | 0.80 | 0.00 | 0.05 | 0.75 | 1 | 192 | 75.0% |
| 114.00 | 0.05 | 0.00 | 0.35 | -0.22 | 2 | 133 | 114.8% |
| 115.00 | 0.01 | 0.00 | 0.05 | -0.02 | 16 | 828 | 88.3% |
| 116.00 | 0.01 | 0.00 | 0.05 | -0.01 | 2 | 54 | 94.5% |
| 117.00 | 0.05 | 0.00 | 1.05 | 0.00 | 6 | 39 | 181.0% |
| 118.00 | 0.01 | 0.00 | 0.05 | -0.42 | 1 | 112 | 107.0% |
| 119.00 | 0.30 | 0.00 | 0.30 | 0.00 | 2 | 12 | 150.0% |
| 120.00 | 0.05 | 0.00 | 0.05 | 0.02 | 28 | 391 | 118.8% |
| 121.00 | 0.05 | 0.00 | 0.75 | 0.00 | 5 | 27 | 199.2% |
| 122.00 | 0.02 | 0.00 | 1.10 | -0.03 | 10 | 51 | 227.5% |
| 123.00 | 0.05 | 0.00 | 1.85 | 0.00 | 1 | 14 | 271.5% |
| 124.00 | 0.10 | 0.00 | 1.85 | 0.00 | 40 | 32 | 280.5% |
| 125.00 | 0.01 | 0.00 | 0.05 | -0.02 | 1 | 294 | 148.4% |
| 126.00 | 0.27 | 0.00 | 1.85 | 0.00 | 4 | 4 | 297.7% |
| 127.00 | 0.04 | 0.00 | 1.85 | 0.00 | 10 | 32 | 306.2% |
| 128.00 | 0.10 | 0.00 | 1.10 | 0.00 | 1 | 10 | 275.6% |
| 129.00 | 0.10 | 0.00 | 1.00 | 0.00 | 11 | 16 | 277.0% |
| 130.00 | 0.05 | 0.00 | 0.05 | 0.02 | 3 | 383 | 175.0% |
| 131.00 | 0.10 | 0.00 | 1.85 | 0.00 | 10 | 19 | 338.7% |
| 133.00 | 0.05 | 0.00 | 1.85 | 0.00 | 1 | 3 | 354.1% |
| 134.00 | 0.03 | 0.00 | 1.85 | 0.00 | 2 | 9 | 361.7% |
| 135.00 | 0.03 | 0.00 | 1.05 | 0.00 | 5 | 189 | 323.0% |
| 136.00 | 0.50 | 0.00 | 1.85 | 0.00 | 1 | 7 | 376.8% |
| 137.00 | 0.01 | 0.00 | 1.85 | 0.00 | 5 | 106 | 384.0% |
| 139.00 | 2.55 | 0.00 | 1.85 | 0.00 | 0 | 4 | 398.4% |
| 140.00 | 0.01 | 0.00 | 0.10 | 0.00 | 6 | 497 | 243.8% |
| 142.00 | 0.40 | 0.00 | 1.05 | 0.00 | 0 | 1 | 369.5% |
| 143.00 | 0.04 | 0.00 | 1.85 | 0.00 | 1 | 1 | 426.2% |
| 144.00 | 1.67 | 0.00 | 1.85 | 0.00 | 0 | 1 | 432.8% |
| 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | 4 | 11 | 293.8% |
| 147.00 | 1.75 | 0.00 | 1.85 | 0.00 | 0 | 1 | 452.5% |
| 148.00 | 1.07 | 0.00 | 1.85 | 0.00 | 0 | 2 | 459.0% |
| 150.00 | 0.12 | 0.00 | 0.05 | 0.00 | 1 | 351 | 268.8% |
| 155.00 | 0.70 | 0.00 | 0.35 | 0.00 | 1 | 37 | 370.3% |
| 160.00 | 0.05 | 0.00 | 0.25 | 0.00 | 1 | 53 | 375.8% |
| 165.00 | 0.20 | 0.00 | 0.05 | 0.00 | 1 | 52 | 328.1% |
| 170.00 | 0.10 | 0.00 | 1.70 | 0.00 | 2 | 18 | 575.4% |
| 175.00 | 0.27 | 0.00 | 1.10 | 0.00 | 3 | 35 | 552.7% |
| 180.00 | 0.05 | 0.00 | 1.85 | 0.00 | 101 | 116 | 635.5% |
| 185.00 | 0.05 | 0.00 | 1.85 | 0.00 | 4 | 20 | 659.0% |
| 190.00 | 0.05 | 0.00 | 1.85 | 0.00 | 4 | 31 | 681.6% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | 1 | 3 | 1000.0% |
| 26.00 | 0.07 | 0.00 | 0.05 | 0.00 | 1 | 3 | 968.8% |
| 30.00 | 0.46 | 0.00 | 0.05 | 0.00 | 1 | 3 | 875.0% |
| 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | 13 | 8 | 831.3% |
| 33.00 | 0.04 | 0.00 | 0.05 | 0.01 | 1 | 542 | 806.3% |
| 34.00 | 0.09 | 0.00 | 1.85 | -0.01 | 1 | 416 | 1334.8% |
| 35.00 | 0.09 | 0.00 | 0.75 | -0.56 | 1 | 75 | 1096.9% |
| 36.00 | 0.13 | 0.00 | 1.85 | -0.47 | 1 | 22 | 1271.9% |
| 37.00 | 0.35 | 0.00 | 1.85 | 0.00 | 13 | 12 | 1241.4% |
| 38.00 | 1.00 | 0.00 | 1.85 | -1.15 | 1 | 8 | 1212.5% |
| 39.00 | 0.48 | 0.00 | 1.85 | 0.00 | 0 | 4 | 1184.0% |
| 40.00 | 1.70 | 0.00 | 1.85 | 0.00 | 0 | 1 | 1156.3% |
| 41.00 | 0.10 | 0.00 | 1.85 | 0.00 | 11 | 11 | 1129.3% |
| 45.00 | 0.04 | 0.00 | 1.85 | -0.01 | 1 | 2 | 1028.1% |
| 50.00 | 0.05 | 0.00 | 1.85 | 0.00 | 10 | 70 | 913.7% |
| 51.00 | 8.24 | 0.00 | 1.85 | 0.00 | 2 | 1 | 892.2% |
| 54.00 | 0.05 | 0.00 | 1.85 | 0.00 | 1 | 18 | 830.5% |
| 55.00 | 0.05 | 0.00 | 1.85 | 0.00 | 15 | 19 | 810.5% |
| 56.00 | 0.05 | 0.00 | 1.85 | 0.00 | 19 | 20 | 791.0% |
| 57.00 | 0.05 | 0.00 | 1.85 | 0.00 | 22 | 36 | 771.5% |
| 58.00 | 0.05 | 0.00 | 1.85 | 0.00 | 11 | 13 | 752.7% |
| 59.00 | 2.16 | 0.00 | 1.85 | 0.00 | 0 | 2 | 734.0% |
| 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | 698 | 743 | 406.3% |
| 61.00 | 0.20 | 0.00 | 1.85 | 0.00 | 7 | 18 | 697.7% |
| 62.00 | 0.33 | 0.00 | 1.85 | 0.00 | 1 | 16 | 680.1% |
| 63.00 | 0.20 | 0.00 | 1.85 | 0.00 | 18 | 23 | 662.5% |
| 64.00 | 0.03 | 0.00 | 1.85 | 0.00 | 350 | 381 | 645.3% |
| 65.00 | 0.05 | 0.00 | 0.05 | 0.01 | 15 | 202 | 350.0% |
| 66.00 | 0.01 | 0.00 | 0.05 | -0.21 | 1 | 105 | 340.6% |
| 67.00 | 0.01 | 0.00 | 0.05 | -0.05 | 1 | 117 | 328.1% |
| 68.00 | 0.03 | 0.00 | 0.05 | -0.02 | 2 | 602 | 318.8% |
| 69.00 | 0.53 | 0.00 | 0.05 | 0.00 | 14 | 32 | 309.4% |
| 70.00 | 0.03 | 0.00 | 0.05 | -0.07 | 648 | 1,149 | 300.0% |
| 71.00 | 0.05 | 0.00 | 0.05 | 0.04 | 2 | 163 | 290.6% |
| 72.00 | 0.15 | 0.00 | 0.05 | -0.40 | 1 | 75 | 279.7% |
| 73.00 | 0.10 | 0.00 | 0.05 | 0.00 | 1 | 27 | 270.3% |
| 74.00 | 0.03 | 0.00 | 0.05 | -0.07 | 9 | 73 | 260.9% |
| 75.00 | 0.02 | 0.00 | 0.05 | -0.18 | 12 | 655 | 251.6% |
| 76.00 | 0.05 | 0.00 | 0.05 | -0.20 | 6 | 63 | 242.2% |
| 77.00 | 0.05 | 0.00 | 0.05 | -0.45 | 4 | 45 | 232.8% |
| 78.00 | 0.09 | 0.00 | 0.05 | -0.34 | 31 | 322 | 225.0% |
| 79.00 | 0.02 | 0.00 | 0.05 | -0.50 | 3 | 154 | 215.6% |
| 80.00 | 0.01 | 0.00 | 0.05 | -0.64 | 978 | 2,277 | 206.3% |
| 81.00 | 0.05 | 0.00 | 1.40 | -0.91 | 41 | 169 | 353.7% |
| 82.00 | 0.01 | 0.00 | 1.10 | -1.33 | 53 | 110 | 320.3% |
| 83.00 | 0.02 | 0.00 | 0.05 | -1.36 | 221 | 92 | 179.7% |
| 84.00 | 0.03 | 0.00 | 1.15 | -1.67 | 203 | 702 | 297.7% |
| 85.00 | 0.01 | 0.00 | 0.05 | -2.09 | 806 | 1,433 | 162.5% |
| 86.00 | 0.09 | 0.00 | 0.15 | -2.81 | 227 | 106 | 180.5% |
| 87.00 | 0.11 | 0.00 | 1.10 | -2.99 | 180 | 178 | 256.3% |
| 88.00 | 0.05 | 0.00 | 0.05 | -3.35 | 232 | 160 | 137.5% |
| 89.00 | 0.07 | 0.00 | 1.25 | -4.33 | 101 | 88 | 239.3% |
| 90.00 | 0.02 | 0.00 | 0.05 | -5.35 | 549 | 878 | 121.9% |
| 91.00 | 0.05 | 0.00 | 0.05 | -5.65 | 209 | 75 | 112.5% |
| 92.00 | 0.02 | 0.00 | 0.05 | -6.48 | 504 | 219 | 104.7% |
| 93.00 | 0.02 | 0.00 | 0.05 | -6.98 | 38 | 122 | 96.9% |
| 94.00 | 0.05 | 0.00 | 0.10 | -6.28 | 569 | 26 | 98.4% |
| 95.00 | 0.02 | 0.00 | 0.05 | -9.98 | 1,216 | 475 | 80.5% |
| 96.00 | 0.02 | 0.00 | 0.05 | -9.98 | 720 | 252 | 72.7% |
| 97.00 | 0.05 | 0.00 | 0.10 | -11.29 | 781 | 112 | 71.9% |
| 98.00 | 0.05 | 0.00 | 0.05 | -8.67 | 708 | 30 | 56.3% |
| 99.00 | 0.30 | 0.00 | 0.05 | -13.15 | 1,447 | 39 | 53.9% |
| 100.00 | 0.03 | 0.00 | 0.05 | -13.82 | 4,124 | 616 | 44.5% |
| 101.00 | 0.10 | 0.00 | 0.30 | -12.05 | 774 | 163 | 58.6% |
| 102.00 | 0.20 | 0.00 | 0.70 | -10.69 | 718 | 29 | 68.0% |
| 103.00 | 0.05 | 0.00 | 1.75 | -20.92 | 506 | 24 | 59.2% |
| 104.00 | 0.36 | 0.00 | 2.30 | -17.92 | 384 | 52 | 50.9% |
| 105.00 | 1.05 | 0.30 | 1.60 | -13.82 | 353 | 55 | 43.9% |
| 106.00 | 3.81 | 1.35 | 4.00 | -9.54 | 74 | 4 | 63.3% |
| 107.00 | 4.80 | 2.30 | 5.00 | -15.20 | 79 | 8 | 75.8% |
| 108.00 | 3.82 | 3.20 | 6.00 | -18.23 | 19 | 4 | 85.5% |
| 109.00 | 4.81 | 4.30 | 7.00 | -18.09 | 14 | 0 | 101.0% |
| 110.00 | 6.50 | 4.30 | 8.00 | -18.20 | 149 | 196 | 62.9% |
| 111.00 | 18.97 | 6.10 | 9.00 | -6.91 | 10 | 31 | 116.0% |
| 112.00 | 26.10 | 7.20 | 10.00 | 0.00 | 2 | 0 | 130.7% |
| 113.00 | 20.55 | 8.50 | 11.00 | -6.54 | 7 | 15 | 152.9% |
| 114.00 | 31.05 | 9.50 | 12.00 | 0.00 | 7 | 1 | 163.5% |
| 115.00 | 15.80 | 10.50 | 12.90 | -12.55 | 1 | 0 | 169.5% |
| 116.00 | 30.07 | 11.20 | 14.00 | 0.00 | 12 | 0 | 170.3% |
| 117.00 | 31.04 | 12.20 | 15.00 | 0.00 | 8 | 0 | 179.5% |
| 118.00 | 13.46 | 13.30 | 16.00 | -0.42 | 19 | 0 | 193.6% |
| 119.00 | 14.45 | 14.20 | 17.00 | -8.75 | 19 | 0 | 197.5% |
| 120.00 | 18.75 | 15.20 | 18.20 | -3.20 | 22 | 0 | 216.2% |
| 123.00 | 37.86 | 18.30 | 21.20 | 0.00 | 2 | 0 | 247.3% |
| 124.00 | 38.83 | 19.20 | 22.20 | 0.00 | 2 | 0 | 250.4% |
| 125.00 | 21.90 | 19.20 | 23.20 | -17.40 | 1 | 0 | 182.4% |
| 130.00 | 31.30 | 25.30 | 28.20 | 0.00 | 9 | 0 | 303.5% |
| 131.00 | 35.10 | 26.20 | 29.20 | 0.00 | 1 | 0 | 305.3% |
| 132.00 | 32.82 | 27.30 | 30.20 | -13.78 | 2 | 0 | 318.4% |
| 135.00 | 36.30 | 29.10 | 33.20 | 0.00 | 2 | 0 | 223.4% |
| 145.00 | 46.10 | 40.40 | 43.20 | 0.00 | 2 | 0 | 413.7% |
| 150.00 | 47.90 | 45.30 | 48.20 | 0.00 | 1 | 0 | 437.9% |
| 190.00 | 103.10 | 84.10 | 88.20 | 0.00 | 1 | 0 | 454.7% |
Sign up free to access Options Chain Data
Explore AAOI options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.