Home Options AAOIChain

AAOI

Applied Optoelectronics, Inc.Close $115.59EOD only

Max Pain

$104.00

Next expiry Oct 9, 2026

Expected Move

±$10.20

8.8% from close

Price Gap

-11.59

Distance to max pain

IV Rank

Low premium

P/C OI

0.92

Balanced positioning

Consensus

—

No reports available

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

This page reflects AAOI options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Oct 2, 2026 close

AAOI Options Chain

Data as of market close Oct 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 7)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	24.95	43.80	47.70	0.00	2	5	164.8%	0.990	0.0010	-0.060	0.004	0.013
75.00	25.08	39.40	41.90	0.00	108	52	125.8%	0.995	0.0007	-0.030	0.002	0.014
80.00	35.70	34.10	37.40	8.70	4	16	125.6%	0.986	0.0017	-0.059	0.006	0.015
85.00	30.15	29.00	32.00	9.71	101	5	172.8%	0.920	0.0054	-0.301	0.024	0.014
87.00	28.44	27.30	30.70	7.65	1	8	119.7%	0.964	0.0041	-0.117	0.013	0.016
88.00	26.50	26.00	29.80	6.70	2	9	109.4%	0.970	0.0039	-0.095	0.011	0.016
89.00	25.51	25.40	28.10	6.96	3	5	93.6%	0.982	0.0030	-0.058	0.007	0.017
90.00	25.94	24.40	27.80	7.84	29	16	113.3%	0.953	0.0054	-0.136	0.016	0.016
91.00	24.15	23.80	26.10	7.55	14	3	101.2%	0.963	0.0050	-0.104	0.013	0.017
92.00	23.25	22.00	25.80	7.60	25	9	94.4%	0.965	0.0051	-0.093	0.012	0.017
94.00	21.99	21.00	23.00	7.29	124	6	92.6%	0.954	0.0065	-0.113	0.015	0.017
95.00	21.00	20.00	22.00	7.30	75	111	88.8%	0.952	0.0070	-0.112	0.016	0.017
96.00	20.24	18.40	21.90	7.54	112	31	91.6%	0.937	0.0084	-0.139	0.020	0.017
97.00	19.35	18.40	20.40	8.85	85	103	96.8%	0.916	0.0099	-0.180	0.025	0.017
98.00	18.56	17.40	20.10	7.41	114	90	103.3%	0.891	0.0113	-0.231	0.030	0.016
99.00	17.57	16.40	19.20	8.56	29	54	100.1%	0.883	0.0122	-0.234	0.031	0.016
100.00	16.25	15.90	16.60	6.98	55	296	79.3%	0.916	0.0121	-0.150	0.025	0.017
101.00	15.46	14.80	16.10	6.31	70	59	81.4%	0.896	0.0138	-0.178	0.029	0.017
102.00	14.65	14.00	15.70	5.75	13	88	87.7%	0.864	0.0156	-0.229	0.035	0.016
103.00	14.10	13.10	15.40	6.10	20	83	92.4%	0.834	0.0168	-0.273	0.040	0.016
104.00	12.95	12.20	14.10	5.45	116	624	85.4%	0.831	0.0184	-0.255	0.040	0.016
105.00	11.70	11.50	12.40	5.19	111	805	76.2%	0.834	0.0204	-0.227	0.040	0.016
106.00	11.51	10.50	11.90	5.32	101	174	76.7%	0.810	0.0221	-0.248	0.043	0.016
107.00	10.75	9.90	11.60	5.06	182	186	82.3%	0.771	0.0230	-0.294	0.048	0.015
108.00	10.05	9.20	10.00	4.89	269	284	74.2%	0.764	0.0259	-0.271	0.049	0.015
109.00	8.90	8.50	9.20	3.94	144	89	73.3%	0.738	0.0277	-0.282	0.052	0.015
110.00	8.40	8.00	8.50	4.50	1,269	1,129	74.5%	0.705	0.0289	-0.303	0.055	0.014
111.00	7.70	7.10	8.20	3.60	108	60	75.1%	0.673	0.0300	-0.318	0.058	0.014
112.00	7.00	6.70	7.30	3.20	288	199	74.5%	0.643	0.0313	-0.326	0.060	0.013
113.00	6.50	6.00	7.20	3.28	140	203	77.1%	0.608	0.0311	-0.346	0.062	0.012
114.00	6.03	5.60	6.30	3.25	515	41	75.5%	0.576	0.0324	-0.345	0.063	0.012
115.00	5.48	5.20	6.10	2.53	1,688	732	78.6%	0.543	0.0315	-0.363	0.063	0.011
116.00	4.97	4.60	5.50	2.49	410	151	76.8%	0.511	0.0324	-0.357	0.064	0.010
117.00	4.89	4.40	4.90	2.44	834	114	77.6%	0.479	0.0321	-0.359	0.064	0.010
118.00	4.15	4.00	4.50	2.09	431	478	77.9%	0.448	0.0317	-0.358	0.063	0.009
119.00	3.85	3.60	4.00	1.92	153	101	77.0%	0.416	0.0316	-0.349	0.062	0.009
120.00	3.40	3.40	3.60	1.70	3,184	881	78.0%	0.388	0.0307	-0.346	0.061	0.008
121.00	3.20	3.10	3.40	1.65	776	461	79.3%	0.362	0.0295	-0.345	0.060	0.007
122.00	2.90	2.75	3.10	1.45	142	42	79.2%	0.334	0.0287	-0.334	0.058	0.007
123.00	2.54	2.45	2.85	1.22	247	56	79.4%	0.308	0.0277	-0.323	0.056	0.006
124.00	2.42	2.15	2.75	1.22	71	80	80.6%	0.286	0.0264	-0.317	0.054	0.006
125.00	2.16	2.00	2.50	1.08	693	469	81.4%	0.264	0.0251	-0.308	0.052	0.005
126.00	1.99	1.75	2.20	0.99	84	340	80.6%	0.239	0.0240	-0.289	0.050	0.005
127.00	1.80	1.50	2.05	0.96	260	54	80.7%	0.218	0.0228	-0.274	0.047	0.005
130.00	1.30	0.75	1.35	0.68	1,638	771	75.9%	0.145	0.0188	-0.200	0.037	0.003
135.00	0.78	0.70	1.00	0.41	688	196	85.8%	0.107	0.0135	-0.183	0.030	0.002
140.00	0.47	0.40	0.55	0.21	325	485	86.2%	0.062	0.0089	-0.121	0.020	0.001
145.00	0.30	0.25	0.35	0.15	40	147	89.3%	0.039	0.0059	-0.086	0.013	0.001
150.00	0.20	0.15	0.25	0.06	451	633	92.8%	0.025	0.0040	-0.063	0.009	0.001
155.00	0.15	0.05	0.15	0.01	161	33	91.8%	0.013	0.0022	-0.034	0.005	0.000
160.00	0.11	0.05	0.15	-0.29	25	46	100.0%	0.012	0.0019	-0.035	0.005	0.000
165.00	0.10	0.05	0.10	-0.18	47	18	103.9%	0.008	0.0014	-0.027	0.004	0.000
170.00	0.05	0.00	1.65	0.00	1	30	164.7%	0.058	0.0044	-0.219	0.019	0.001
175.00	0.06	0.00	1.35	0.01	2	255	167.0%	0.047	0.0037	-0.188	0.016	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	0.03	0.00	0.10	-0.06	22	178	140.6%	-0.004	0.0005	-0.018	0.002	-0.000
75.00	0.03	0.00	0.05	-0.02	9	129	114.1%	-0.002	0.0004	-0.010	0.001	-0.000
80.00	0.02	0.00	0.10	-0.13	15	1,231	106.3%	-0.005	0.0008	-0.017	0.002	-0.000
85.00	0.08	0.05	0.10	-0.13	243	463	95.7%	-0.008	0.0015	-0.025	0.004	-0.000
87.00	0.10	0.00	0.10	-0.15	20	152	84.4%	-0.006	0.0013	-0.017	0.003	-0.000
88.00	0.08	0.05	0.20	-0.26	23	143	93.2%	-0.014	0.0025	-0.039	0.006	-0.000
89.00	0.12	0.00	0.15	-0.26	14	157	83.2%	-0.010	0.0020	-0.025	0.004	-0.000
90.00	0.10	0.05	0.15	-0.31	222	871	83.6%	-0.013	0.0025	-0.032	0.005	-0.000
91.00	0.15	0.05	0.20	-0.40	25	48	83.2%	-0.016	0.0030	-0.038	0.006	-0.000
92.00	0.15	0.05	0.20	-0.40	121	133	79.9%	-0.017	0.0033	-0.038	0.007	-0.000
93.00	0.17	0.10	0.25	-0.57	130	114	81.3%	-0.023	0.0042	-0.050	0.009	-0.001
94.00	0.20	0.10	0.30	-0.70	38	611	79.9%	-0.027	0.0048	-0.056	0.010	-0.001
95.00	0.20	0.15	0.40	-0.87	374	346	81.4%	-0.036	0.0060	-0.073	0.013	-0.001
96.00	0.24	0.05	0.45	-0.86	32	92	76.4%	-0.035	0.0063	-0.066	0.012	-0.001
97.00	0.35	0.30	0.35	-1.09	95	166	77.1%	-0.044	0.0076	-0.082	0.015	-0.001
98.00	0.48	0.15	0.55	-1.02	82	190	74.7%	-0.049	0.0085	-0.086	0.016	-0.001
99.00	0.60	0.30	0.55	-1.65	21	58	74.4%	-0.059	0.0099	-0.099	0.019	-0.001
100.00	0.51	0.45	0.60	-1.71	472	203	74.5%	-0.072	0.0115	-0.115	0.022	-0.002
101.00	0.58	0.55	0.80	-1.97	119	88	75.8%	-0.089	0.0133	-0.138	0.026	-0.002
102.00	0.81	0.65	0.85	-2.02	127	144	74.0%	-0.100	0.0148	-0.147	0.028	-0.002
103.00	0.87	0.80	1.00	-2.55	96	535	74.0%	-0.118	0.0167	-0.166	0.032	-0.003
104.00	1.06	0.95	1.10	-2.64	92	75	72.9%	-0.135	0.0186	-0.179	0.035	-0.003
105.00	1.17	1.15	1.25	-3.03	607	315	72.6%	-0.155	0.0205	-0.196	0.038	-0.004
106.00	1.40	1.25	1.55	-3.44	70	80	72.3%	-0.178	0.0225	-0.213	0.042	-0.004
107.00	1.68	1.50	1.80	-3.72	65	69	72.5%	-0.204	0.0244	-0.232	0.045	-0.005
108.00	1.82	1.65	2.10	-4.03	182	23	71.7%	-0.229	0.0264	-0.245	0.049	-0.005
109.00	2.10	1.90	2.50	-3.90	70	25	72.3%	-0.260	0.0280	-0.264	0.052	-0.006
110.00	2.56	2.40	2.70	-4.71	549	127	72.7%	-0.291	0.0295	-0.281	0.055	-0.007
111.00	3.00	2.70	3.10	-4.55	265	18	72.6%	-0.322	0.0309	-0.293	0.057	-0.008
112.00	3.39	3.20	3.50	-6.73	113	33	73.5%	-0.356	0.0317	-0.308	0.060	-0.008
113.00	3.77	3.60	4.00	-8.03	61	17	73.9%	-0.390	0.0324	-0.318	0.061	-0.009
114.00	4.20	4.00	4.40	-9.60	95	11	73.1%	-0.422	0.0334	-0.321	0.063	-0.010
115.00	4.90	4.60	5.00	-6.68	577	133	74.8%	-0.457	0.0331	-0.332	0.063	-0.011
116.00	5.15	4.90	5.40	-6.35	130	26	72.3%	-0.491	0.0345	-0.323	0.064	-0.012
117.00	7.20	5.30	6.10	-9.29	15	27	72.3%	-0.525	0.0344	-0.321	0.064	-0.013
118.00	7.30	5.90	6.70	-10.79	4	24	72.6%	-0.558	0.0340	-0.319	0.063	-0.014
119.00	8.04	6.50	7.50	-10.68	1	5	73.9%	-0.589	0.0329	-0.320	0.062	-0.014
120.00	7.76	7.10	8.30	-6.59	124	29	74.8%	-0.619	0.0318	-0.317	0.061	-0.015
121.00	8.70	8.10	9.10	-9.82	7	6	78.4%	-0.640	0.0298	-0.326	0.060	-0.016
122.00	9.45	8.50	10.80	-8.35	7	3	84.2%	-0.655	0.0274	-0.345	0.059	-0.016
123.00	13.10	9.30	11.50	-12.95	1	3	84.9%	-0.678	0.0264	-0.338	0.057	-0.017
124.00	18.50	8.60	12.30	0.00	2	3	73.5%	-0.736	0.0278	-0.264	0.052	-0.018
125.00	12.00	10.60	12.60	-6.40	73	16	80.3%	-0.739	0.0253	-0.287	0.052	-0.019
126.00	25.78	11.10	13.40	0.00	3	6	78.1%	-0.769	0.0243	-0.260	0.049	-0.019
127.00	20.83	11.70	14.40	0.00	8	7	78.1%	-0.791	0.0230	-0.244	0.046	-0.020
130.00	15.85	14.20	16.30	-11.35	8	19	70.7%	-0.874	0.0183	-0.154	0.033	-0.022
135.00	20.83	18.20	21.30	-9.34	1	12	68.3%	-0.944	0.0104	-0.073	0.018	-0.025
140.00	25.21	23.50	25.60	-7.29	7	8	68.0%	-0.976	0.0052	-0.028	0.009	-0.026
145.00	31.00	28.40	30.80	-13.11	1	2	82.1%	-0.973	0.0047	-0.042	0.010	-0.027
150.00	40.95	33.20	35.80	0.00	1	0	82.0%	-0.987	0.0025	-0.014	0.005	-0.028
155.00	54.10	37.90	40.70	0.00	5	1	150.0%	-0.904	0.0071	-0.275	0.027	-0.028
160.00	58.00	43.00	45.70	0.00	1	1	161.3%	-0.910	0.0063	-0.282	0.026	-0.029
165.00	50.20	48.10	50.70	-7.60	2	0	172.1%	-0.915	0.0057	-0.288	0.025	-0.030
170.00	55.15	53.00	55.60	-16.50	2	0	178.8%	-0.924	0.0050	-0.274	0.023	-0.031

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.