Home Options AAOIChain

AAOI

Applied Optoelectronics, Inc.Close $120.95EOD only

Max Pain

$148.00

Next expiry Jul 10, 2026

Expected Move

±$9.20

7.6% from close

Price Gap

+27.05

Distance to max pain

IV Rank

Low premium

P/C OI

0.95

Balanced positioning

Consensus

—

No reports available

Published snapshot: Jul 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

Jul 2, 2026 close

AAOI Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
85.00	34.30	34.60	37.50	-16.20	16	1	111.9%	0.991	0.0013	-0.043	0.004	0.016
90.00	45.24	29.80	33.10	-6.46	1	2	127.8%	0.961	0.0039	-0.139	0.014	0.016
95.00	22.45	25.40	28.40	-64.48	12	2	127.1%	0.928	0.0064	-0.218	0.023	0.016
99.00	41.50	21.80	24.60	0.00	3	4	119.7%	0.903	0.0086	-0.257	0.029	0.017
100.00	17.99	21.00	23.60	-21.01	16	9	118.2%	0.894	0.0092	-0.269	0.031	0.017
101.00	47.15	20.10	23.20	0.00	96	14	122.9%	0.875	0.0100	-0.313	0.035	0.016
105.00	17.00	17.00	19.60	-26.85	43	155	118.6%	0.828	0.0128	-0.371	0.043	0.016
111.00	11.00	12.70	15.50	-17.19	27	28	119.7%	0.728	0.0166	-0.484	0.056	0.014
114.00	11.85	11.10	13.20	-24.08	36	1	118.5%	0.673	0.0182	-0.520	0.060	0.013
117.00	10.00	10.00	11.70	-20.85	34	2	124.5%	0.612	0.0184	-0.578	0.064	0.012
120.00	9.11	8.50	9.80	-12.49	1,092	6	122.0%	0.554	0.0193	-0.584	0.066	0.011
123.00	6.71	6.10	8.30	-14.97	48	2	113.7%	0.491	0.0209	-0.549	0.067	0.010
125.00	6.90	6.40	7.90	-15.05	208	64	124.5%	0.460	0.0190	-0.597	0.066	0.009
128.00	5.40	4.40	6.20	-15.88	86	9	113.8%	0.392	0.0201	-0.528	0.064	0.008
129.00	5.00	4.20	5.90	-12.38	83	14	115.0%	0.375	0.0197	-0.526	0.063	0.008
130.00	5.05	4.40	5.20	-11.05	601	94	115.9%	0.358	0.0192	-0.522	0.063	0.007
131.00	4.70	3.60	5.20	-19.30	50	4	114.4%	0.337	0.0191	-0.504	0.061	0.007
132.00	3.70	3.80	5.70	-19.60	17	42	124.0%	0.338	0.0176	-0.547	0.061	0.007
133.00	3.80	3.20	4.70	-9.20	23	10	115.9%	0.306	0.0181	-0.491	0.059	0.006
134.00	4.00	2.90	5.00	-7.50	36	18	119.9%	0.298	0.0173	-0.502	0.058	0.006
135.00	3.74	2.70	4.00	-7.81	295	78	114.2%	0.271	0.0173	-0.456	0.055	0.006
136.00	3.40	2.45	3.80	-9.40	58	4	114.2%	0.256	0.0168	-0.443	0.054	0.005
137.00	2.08	2.40	3.70	-14.73	13	6	116.6%	0.246	0.0161	-0.443	0.053	0.005
138.00	2.55	2.75	4.00	-7.82	22	301	125.7%	0.253	0.0152	-0.484	0.054	0.005
139.00	2.09	1.90	3.10	-8.11	45	9	113.7%	0.212	0.0152	-0.397	0.049	0.005
140.00	2.75	2.25	2.95	-6.85	967	223	118.9%	0.212	0.0145	-0.415	0.048	0.004
141.00	2.05	1.60	2.90	-7.52	75	22	115.5%	0.191	0.0141	-0.379	0.046	0.004
142.00	1.57	1.75	2.65	-6.95	15	73	117.7%	0.185	0.0135	-0.378	0.045	0.004
143.00	1.51	1.25	3.50	-6.55	46	67	124.2%	0.189	0.0130	-0.404	0.045	0.004
144.00	2.10	1.60	2.40	-5.90	17	8	119.6%	0.167	0.0125	-0.361	0.042	0.004
145.00	2.00	1.55	2.15	-5.30	151	88	119.4%	0.156	0.0120	-0.344	0.040	0.003
146.00	1.60	1.15	2.15	-5.13	5	15	117.7%	0.143	0.0114	-0.320	0.038	0.003
147.00	1.17	1.10	2.15	-5.80	12	28	119.9%	0.139	0.0110	-0.319	0.037	0.003
148.00	1.60	1.05	1.75	-5.00	76	71	117.2%	0.124	0.0104	-0.288	0.034	0.003
149.00	1.25	1.05	1.65	-5.81	26	39	118.6%	0.118	0.0100	-0.283	0.033	0.003
150.00	1.36	1.05	1.65	-4.64	646	328	121.1%	0.116	0.0096	-0.285	0.033	0.002
152.50	0.84	0.85	1.40	-4.16	28	46	121.2%	0.098	0.0085	-0.252	0.029	0.002
155.00	0.93	0.75	1.10	-3.53	134	284	120.9%	0.082	0.0075	-0.220	0.025	0.002
157.50	0.60	0.45	1.20	-3.55	55	329	123.1%	0.072	0.0067	-0.204	0.023	0.002
160.00	0.85	0.50	0.85	-2.50	482	692	122.8%	0.060	0.0058	-0.175	0.020	0.001
162.50	0.54	0.40	0.95	-2.76	20	67	127.8%	0.058	0.0054	-0.177	0.019	0.001
165.00	0.50	0.45	1.00	-2.37	140	359	134.9%	0.059	0.0052	-0.190	0.020	0.001
167.50	0.60	0.25	0.60	-2.70	43	127	125.6%	0.037	0.0039	-0.123	0.014	0.001
170.00	0.38	0.30	0.50	-1.87	645	1,032	128.6%	0.035	0.0036	-0.118	0.013	0.001
172.50	0.32	0.15	0.50	-1.48	79	141	128.1%	0.028	0.0030	-0.100	0.011	0.001
175.00	0.30	0.30	0.45	-1.15	218	1,393	135.5%	0.031	0.0031	-0.113	0.012	0.001
177.50	0.20	0.10	0.55	-1.25	19	56	136.3%	0.027	0.0027	-0.101	0.010	0.001
180.00	0.21	0.15	0.25	-1.08	1,242	5,470	129.9%	0.017	0.0020	-0.066	0.007	0.000
182.50	0.15	0.05	0.45	-0.99	9	88	138.3%	0.020	0.0021	-0.081	0.008	0.000
185.00	0.15	0.10	0.55	-0.71	91	344	148.0%	0.025	0.0023	-0.103	0.010	0.001
187.50	0.20	0.05	0.30	-0.72	19	48	138.1%	0.014	0.0016	-0.060	0.006	0.000
190.00	0.10	0.00	0.25	-0.85	162	423	135.2%	0.010	0.0012	-0.044	0.005	0.000
192.50	0.19	0.00	0.35	-0.48	3	37	144.9%	0.014	0.0014	-0.060	0.006	0.000
195.00	0.13	0.00	0.25	-0.49	80	1,598	141.6%	0.010	0.0011	-0.045	0.004	0.000
197.50	0.12	0.00	0.20	-0.50	2	26	140.6%	0.008	0.0009	-0.036	0.004	0.000
200.00	0.10	0.00	0.15	-0.37	221	1,103	138.7%	0.006	0.0007	-0.028	0.003	0.000
202.50	0.10	0.00	0.35	-1.20	2	7	157.8%	0.012	0.0012	-0.061	0.005	0.000
205.00	0.10	0.00	0.15	-0.20	26	73	144.5%	0.006	0.0007	-0.028	0.003	0.000
210.00	0.20	0.05	0.20	-0.15	49	144	159.8%	0.009	0.0009	-0.045	0.004	0.000
215.00	0.18	0.00	0.40	-0.22	23	20	176.2%	0.013	0.0011	-0.070	0.006	0.000
220.00	0.01	0.00	0.25	-0.64	11	70	171.1%	0.008	0.0008	-0.046	0.004	0.000
225.00	0.43	0.00	0.70	0.00	21	687	203.1%	0.020	0.0014	-0.116	0.008	0.000
230.00	0.10	0.00	0.15	-0.03	8	102	171.1%	0.005	0.0005	-0.029	0.002	0.000
235.00	0.62	0.00	0.60	0.00	2	50	209.6%	0.016	0.0011	-0.101	0.007	0.000
240.00	0.05	0.00	0.10	-0.25	5	991	173.4%	0.003	0.0003	-0.020	0.002	0.000
245.00	0.15	0.00	0.30	-0.85	2	957	201.0%	0.008	0.0007	-0.055	0.004	0.000
250.00	0.10	0.00	0.10	-0.07	1	279	182.0%	0.003	0.0003	-0.020	0.002	0.000
255.00	0.05	0.00	0.30	0.00	11	9	210.5%	0.008	0.0006	-0.055	0.004	0.000
260.00	0.30	0.00	0.75	0.00	7	1,283	242.8%	0.018	0.0011	-0.126	0.007	0.000
265.00	1.13	0.00	2.15	0.00	1	3	293.5%	0.042	0.0018	-0.317	0.015	0.001
270.00	0.50	0.00	2.00	0.00	6	74	294.8%	0.039	0.0017	-0.299	0.014	0.001
280.00	1.02	0.00	2.15	0.00	1	20	308.8%	0.040	0.0017	-0.321	0.015	0.001
290.00	0.02	0.00	1.15	-0.33	1	13	287.6%	0.023	0.0011	-0.188	0.009	0.000
300.00	0.10	0.00	0.10	0.00	7	152	220.3%	0.002	0.0002	-0.020	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
85.00	0.45	0.20	0.50	0.15	16,022	332	137.7%	-0.026	0.0026	-0.098	0.010	-0.001
90.00	0.72	0.65	0.75	0.27	318	170	137.9%	-0.050	0.0044	-0.169	0.017	-0.001
95.00	1.30	1.10	1.40	0.70	280	169	137.4%	-0.085	0.0068	-0.255	0.026	-0.002
98.00	1.90	1.25	2.10	1.30	151	91	136.1%	-0.112	0.0084	-0.309	0.032	-0.003
99.00	1.97	1.45	2.25	1.37	55	9	136.0%	-0.123	0.0089	-0.329	0.034	-0.003
100.00	1.88	1.65	2.00	1.23	1,608	1,394	130.7%	-0.126	0.0095	-0.321	0.035	-0.003
101.00	2.08	1.85	2.35	1.28	83	18	132.6%	-0.140	0.0100	-0.352	0.037	-0.004
102.00	3.40	1.90	2.80	2.58	51	23	133.4%	-0.154	0.0106	-0.376	0.040	-0.004
103.00	3.10	2.10	3.80	2.28	121	16	141.1%	-0.178	0.0110	-0.437	0.044	-0.005
105.00	2.70	2.55	3.10	1.70	482	85	128.3%	-0.187	0.0125	-0.409	0.045	-0.005
108.00	3.80	3.30	4.60	2.73	107	7	133.2%	-0.239	0.0139	-0.490	0.052	-0.006
110.00	4.50	3.30	4.50	3.08	702	244	121.1%	-0.256	0.0159	-0.463	0.054	-0.007
111.00	4.90	4.20	5.50	3.44	40	13	131.1%	-0.285	0.0155	-0.528	0.057	-0.007
112.00	7.01	4.00	6.00	5.31	61	16	127.5%	-0.299	0.0162	-0.525	0.058	-0.008
113.00	5.80	4.80	6.20	4.00	64	15	129.3%	-0.318	0.0165	-0.547	0.060	-0.008
114.00	6.89	5.20	6.60	4.99	91	6	129.2%	-0.335	0.0168	-0.558	0.061	-0.009
115.00	6.35	5.60	7.10	4.25	350	281	129.6%	-0.354	0.0171	-0.571	0.062	-0.009
116.00	6.70	6.00	8.00	4.43	81	23	132.6%	-0.373	0.0170	-0.595	0.063	-0.010
117.00	7.16	6.10	8.00	4.65	29	21	126.7%	-0.389	0.0181	-0.575	0.064	-0.010
118.00	7.90	6.70	9.00	5.25	107	23	131.3%	-0.409	0.0177	-0.603	0.065	-0.011
119.00	8.11	7.10	8.70	5.24	55	13	125.0%	-0.427	0.0187	-0.579	0.066	-0.011
120.00	9.49	7.60	9.00	6.34	2,055	392	123.4%	-0.446	0.0191	-0.576	0.066	-0.012
121.00	8.50	8.20	10.20	5.10	35	71	128.6%	-0.464	0.0184	-0.604	0.067	-0.012
122.00	12.18	8.70	10.70	8.58	50	43	127.9%	-0.482	0.0186	-0.602	0.067	-0.013
123.00	13.05	9.20	11.30	9.45	52	18	127.7%	-0.501	0.0186	-0.601	0.067	-0.013
124.00	10.00	9.70	10.90	5.40	122	26	120.3%	-0.524	0.0198	-0.565	0.067	-0.014
125.00	11.80	10.20	12.10	7.55	200	578	123.8%	-0.540	0.0191	-0.579	0.066	-0.015
126.00	12.10	11.10	13.10	7.07	66	429	128.5%	-0.554	0.0184	-0.599	0.066	-0.015
127.00	15.92	11.20	13.90	10.72	102	52	126.0%	-0.574	0.0186	-0.581	0.066	-0.016
128.00	13.38	12.20	14.50	7.69	77	44	128.2%	-0.589	0.0181	-0.587	0.065	-0.016
129.00	15.97	12.50	15.30	10.12	97	80	126.6%	-0.608	0.0181	-0.572	0.064	-0.017
130.00	15.00	13.50	15.90	8.95	325	664	128.4%	-0.623	0.0177	-0.573	0.064	-0.017
131.00	18.13	14.00	16.70	11.13	42	76	127.8%	-0.640	0.0175	-0.561	0.063	-0.018
132.00	16.41	14.80	17.30	9.21	27	28	127.8%	-0.656	0.0172	-0.552	0.062	-0.018
133.00	18.18	15.50	18.10	10.48	58	56	128.2%	-0.671	0.0168	-0.544	0.061	-0.019
134.00	21.90	16.10	19.00	14.70	30	14	128.5%	-0.685	0.0165	-0.534	0.059	-0.019
135.00	18.75	17.20	19.60	10.45	242	760	130.2%	-0.697	0.0160	-0.532	0.059	-0.020
136.00	19.35	17.70	20.40	10.35	44	37	128.6%	-0.714	0.0158	-0.511	0.057	-0.020
137.00	19.67	18.40	21.10	9.86	109	63	127.4%	-0.730	0.0155	-0.491	0.055	-0.021
138.00	21.10	19.50	21.90	11.81	11	35	130.3%	-0.738	0.0149	-0.495	0.055	-0.021
139.00	24.48	20.10	21.90	14.68	32	30	121.8%	-0.769	0.0149	-0.430	0.051	-0.022
140.00	22.52	21.10	23.60	11.52	179	395	131.4%	-0.761	0.0141	-0.475	0.052	-0.022
141.00	22.98	21.40	24.40	11.08	8	15	126.8%	-0.783	0.0138	-0.432	0.049	-0.022
142.00	28.10	22.50	25.20	17.69	15	25	129.1%	-0.789	0.0134	-0.432	0.048	-0.023
143.00	24.65	23.30	26.00	12.83	18	34	128.6%	-0.801	0.0129	-0.414	0.047	-0.023
144.00	26.35	23.90	26.90	13.88	15	117	126.8%	-0.816	0.0125	-0.389	0.045	-0.024
145.00	31.15	25.00	27.70	18.05	39	177	128.8%	-0.822	0.0121	-0.387	0.044	-0.024
146.00	29.70	25.90	28.60	16.18	17	34	129.7%	-0.830	0.0117	-0.378	0.042	-0.024
147.00	28.95	27.10	29.50	12.92	14	67	133.6%	-0.831	0.0113	-0.388	0.042	-0.025
148.00	34.05	27.70	30.50	19.62	54	80	132.2%	-0.843	0.0109	-0.365	0.040	-0.025
149.00	31.90	28.60	31.30	15.70	17	26	131.7%	-0.853	0.0104	-0.347	0.039	-0.025
150.00	31.05	29.80	32.20	13.05	71	353	135.5%	-0.853	0.0101	-0.358	0.039	-0.026
152.50	33.86	31.70	34.50	15.46	22	178	132.6%	-0.878	0.0091	-0.304	0.034	-0.027
155.00	37.17	34.00	36.80	16.67	59	124	133.5%	-0.893	0.0082	-0.277	0.031	-0.027
157.50	42.67	36.20	39.20	19.67	59	66	133.6%	-0.908	0.0074	-0.246	0.028	-0.028
160.00	41.15	38.70	41.50	16.63	51	137	136.1%	-0.917	0.0067	-0.231	0.026	-0.029
162.50	47.05	41.20	43.90	25.06	3	36	139.8%	-0.923	0.0062	-0.224	0.024	-0.029
165.00	45.99	42.90	46.30	17.03	57	80	127.3%	-0.952	0.0046	-0.132	0.017	-0.031
167.50	33.55	45.60	48.70	5.24	1	9	134.4%	-0.951	0.0045	-0.145	0.017	-0.031
170.00	50.80	48.40	51.20	18.06	33	133	145.6%	-0.943	0.0047	-0.179	0.019	-0.031
172.50	36.46	50.50	53.60	0.00	7	24	138.6%	-0.960	0.0037	-0.123	0.014	-0.032
175.00	60.20	53.30	56.10	23.25	4	96	150.4%	-0.952	0.0040	-0.159	0.017	-0.033
177.50	58.55	55.70	58.50	19.75	1	14	149.8%	-0.959	0.0035	-0.137	0.015	-0.033
180.00	65.22	58.20	61.10	22.73	1	60	156.6%	-0.957	0.0035	-0.150	0.015	-0.034
182.50	38.20	60.70	63.50	0.00	5	5	158.2%	-0.961	0.0032	-0.138	0.014	-0.034
185.00	65.85	62.80	65.90	20.60	1	8	146.1%	-0.977	0.0022	-0.074	0.009	-0.035
187.50	48.70	65.30	68.40	0.00	1	4	149.8%	-0.978	0.0021	-0.074	0.009	-0.035
190.00	75.04	67.70	70.90	32.88	2	10	149.2%	-0.981	0.0018	-0.060	0.008	-0.036
192.50	50.35	70.60	73.40	0.00	1	3	167.9%	-0.970	0.0024	-0.115	0.011	-0.036
195.00	79.77	72.90	75.90	47.42	1	22	164.5%	-0.976	0.0020	-0.088	0.009	-0.037
197.50	58.42	75.60	78.40	0.00	1	13	175.2%	-0.971	0.0023	-0.116	0.011	-0.037
200.00	84.77	78.10	80.90	22.35	1	16	178.7%	-0.972	0.0022	-0.116	0.011	-0.038
205.00	68.04	82.90	85.90	0.00	1	17	178.2%	-0.978	0.0018	-0.089	0.009	-0.039
210.00	77.35	87.70	90.90	0.00	1	1	175.6%	-0.984	0.0014	-0.060	0.007	-0.040
220.00	83.00	97.20	101.00	0.00	1	7	153.9%	-0.996	0.0004	0.006	0.002	-0.042
230.00	88.00	107.70	110.90	0.00	0	1	199.0%	-0.986	0.0011	-0.059	0.006	-0.044
240.00	124.69	117.60	120.90	31.29	3	2	203.5%	-0.989	0.0009	-0.043	0.005	-0.046
250.00	92.47	127.70	130.90	0.00	2	0	219.9%	-0.987	0.0009	-0.058	0.006	-0.048
255.00	115.10	132.60	135.90	0.00	1	1	218.4%	-0.990	0.0008	-0.042	0.005	-0.049

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.