Applied Optoelectronics
AAOI
122.54
-7.62
-5.85%
Applied Optoelectronics
US · AAOI
#1486 by market cap
Listed 1970
122.54
-7.62
-5.85%
Live - 5344 symbols - heartbeat 358s ago
· 2026-10-08 07:40
Pre-market
117.30
-4.28%
After-hours
122.40
-0.11%
Overnight
118.40
-3.38%
- Market cap
- 10.40B
- P/E (TTM)i
- -159.14
- P/Bi
- 6.24
- EPSi
- -0.64
- Div yieldi
- 0.00%
- 52W posi
- 48%
Reader sentiment
Are you bullish or bearish on AAOI?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
20041 13286
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 0.00% annualized vol near the money — a one-standard-deviation move to roughly $122.54–$122.54 by then.
Options-implied (~68% band), 29d
$122.54now $122.54$122.54
Analyst target range, ~12mo
$94.00avg $170.50$220.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 9 $130.00 | Call | $1.25 | 2,027 | 2,622 | 119.79% |
| Oct 9 $125.00 | Call | $2.65 | 1,765 | 899 | 112.08% |
| Oct 9 $120.00 | Put | $2.40 | 1,026 | 1,316 | 114.26% |
| Oct 16 $130.00 | Call | $4.00 | 861 | 2,271 | 92.20% |
| Oct 16 $125.00 | Call | $5.70 | 809 | 2,782 | 91.87% |
| Oct 9 $115.00 | Put | $0.82 | 783 | 928 | 109.75% |
| Oct 9 $135.00 | Call | $0.52 | 692 | 1,321 | 125.64% |
| Oct 16 $140.00 | Call | $1.89 | 671 | 2,066 | 95.81% |
| Oct 23 $60.00 | Put | $0.05 | 650 | 0 | 139.33% |
| Oct 9 $140.00 | Call | $0.27 | 613 | 1,616 | 132.38% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Oct 9, 2026 (86 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $62.88 | 40 | 3 | $60.00 | $0.03 | 1 | 1 |
| $57.91 | 48 | 3 | $65.00 | $0.00 | 0 | 4 |
| $51.92 | 8 | 9 | $70.00 | $0.05 | 2 | 174 |
| $46.79 | 6 | 85 | $75.00 | $0.10 | 6 | 129 |
| $46.94 | 358 | 123 | $76.00 | $0.07 | 1 | 1 |
| $45.95 | 381 | 35 | $77.00 | $0.12 | 1 | 0 |
| $44.98 | 187 | 4 | $78.00 | $0.00 | 0 | 127 |
| $43.98 | 180 | 15 | $79.00 | $0.00 | 0 | 102 |
| $42.69 | 31 | 26 | $80.00 | $0.05 | 41 | 1,220 |
| $41.77 | 9 | 60 | $81.00 | $0.00 | 0 | 14 |
| $39.40 | 24 | 64 | $82.00 | $0.00 | 0 | 36 |
| $38.40 | 35 | 86 | $83.00 | $0.00 | 0 | 9 |
| $38.10 | 18 | 85 | $84.00 | $0.00 | 0 | 12 |
| $37.15 | 7 | 104 | $85.00 | $0.09 | 16 | 361 |
| $36.27 | 21 | 2 | $86.00 | $0.05 | 1 | 29 |
| $35.34 | 21 | 8 | $87.00 | $0.00 | 0 | 143 |
| $33.20 | 3 | 7 | $88.00 | $0.09 | 8 | 136 |
| $32.25 | 3 | 5 | $89.00 | $0.01 | 0 | 140 |
| $31.24 | 3 | 24 | $90.00 | $0.03 | 5 | 849 |
| $30.31 | 6 | 10 | $91.00 | $0.01 | 0 | 42 |
| $29.35 | 3 | 16 | $92.00 | $0.10 | 1 | 166 |
| $28.33 | 12 | 33 | $93.00 | $0.07 | 10 | 249 |
| $27.38 | 14 | 34 | $94.00 | $0.03 | 31 | 614 |
| $27.75 | 13 | 96 | $95.00 | $0.10 | 17 | 455 |
| $26.80 | 28 | 50 | $96.00 | $0.45 | 1 | 93 |
| $23.95 | 18 | 118 | $97.00 | $0.05 | 2 | 200 |
| $23.38 | 13 | 53 | $98.00 | $0.03 | 6 | 1,104 |
| $22.48 | 8 | 59 | $99.00 | $0.06 | 0 | 123 |
| $23.24 | 12 | 263 | $100.00 | $0.05 | 96 | 428 |
| $20.15 | 6 | 35 | $101.00 | $0.07 | 1 | 117 |
| $20.95 | 2 | 82 | $102.00 | $0.05 | 11 | 199 |
| $19.00 | 10 | 103 | $103.00 | $0.10 | 26 | 666 |
| $18.90 | 5 | 680 | $104.00 | $0.12 | 57 | 176 |
| $18.90 | 12 | 783 | $105.00 | $0.10 | 265 | 890 |
| $16.67 | 2 | 168 | $106.00 | $0.17 | 5 | 162 |
| $14.85 | 14 | 110 | $107.00 | $0.11 | 46 | 184 |
| $15.39 | 51 | 155 | $108.00 | $0.17 | 113 | 227 |
| $12.64 | 7 | 64 | $109.00 | $0.22 | 223 | 114 |
| $12.70 | 119 | 846 | $110.00 | $0.18 | 498 | 897 |
| $10.17 | 2 | 103 | $111.00 | $0.35 | 32 | 181 |
| $9.20 | 6 | 150 | $112.00 | $0.40 | 44 | 167 |
| $10.75 | 15 | 235 | $113.00 | $0.56 | 38 | 287 |
| $10.22 | 33 | 304 | $114.00 | $0.65 | 141 | 126 |
| $9.10 | 57 | 1,170 | $115.00 | $0.82 | 783 | 928 |
| $8.18 | 33 | 372 | $116.00 | $1.00 | 68 | 542 |
| $6.65 | 121 | 612 | $117.00 | $1.10 | 218 | 393 |
| $5.99 | 54 | 480 | $118.00 | $1.56 | 604 | 3,066 |
| $5.98 | 22 | 317 | $119.00 | $1.80 | 98 | 267 |
| $4.70 | 341 | 1,922 | $120.00 | $2.40 | 1,026 | 1,316 |
| $4.45 | 398 | 634 | $121.00 | $3.30 | 237 | 74 |
| $3.90 | 298 | 262 | $122.00 | $3.10 | 193 | 173 |
| $3.35 | 398 | 253 | $123.00 | $3.80 | 36 | 50 |
| $3.30 | 355 | 146 | $124.00 | $3.80 | 92 | 289 |
| $2.65 | 1,765 | 899 | $125.00 | $4.50 | 96 | 338 |
| $2.12 | 427 | 418 | $126.00 | $5.18 | 22 | 84 |
| $1.82 | 214 | 428 | $127.00 | $5.93 | 148 | 187 |
| $1.59 | 303 | 353 | $128.00 | $7.10 | 55 | 185 |
| $1.56 | 237 | 223 | $129.00 | $7.10 | 168 | 305 |
| $1.25 | 2,027 | 2,622 | $130.00 | $8.20 | 228 | 417 |
| $1.11 | 232 | 279 | $131.00 | $5.01 | 0 | 6 |
| $0.90 | 87 | 125 | $132.00 | $10.55 | 11 | 30 |
| $0.84 | 189 | 163 | $133.00 | $11.50 | 11 | 75 |
| $0.77 | 48 | 108 | $134.00 | $12.15 | 4 | 41 |
| $0.52 | 692 | 1,321 | $135.00 | $12.20 | 7 | 17 |
| $0.47 | 11 | 37 | $136.00 | $8.27 | 0 | 0 |
| $0.50 | 126 | 82 | $137.00 | $8.99 | 0 | 1 |
| $0.35 | 20 | 52 | $138.00 | $17.15 | 7 | 3 |
| $0.32 | 14 | 23 | $139.00 | $18.15 | 7 | 3 |
| $0.27 | 613 | 1,616 | $140.00 | $11.39 | 0 | 9 |
| $0.30 | 19 | 0 | $141.00 | $0.00 | 0 | 0 |
| $0.20 | 4 | 0 | $142.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $143.00 | $0.00 | 0 | 0 |
| $0.50 | 1 | 0 | $144.00 | $0.00 | 0 | 0 |
| $0.11 | 284 | 2,266 | $145.00 | $24.87 | 33 | 2 |
| $0.15 | 3 | 0 | $146.00 | $25.80 | 1 | 0 |
| $0.05 | 8 | 0 | $147.00 | $0.00 | 0 | 0 |
| $0.10 | 1 | 0 | $148.00 | $0.00 | 0 | 0 |
| $0.10 | 1 | 0 | $149.00 | $0.00 | 0 | 0 |
| $0.05 | 85 | 1,229 | $150.00 | $27.63 | 32 | 0 |
| $0.00 | 0 | 0 | $152.50 | $0.00 | 0 | 0 |
| $0.04 | 30 | 2,850 | $155.00 | $25.08 | 0 | 2 |
| $0.00 | 0 | 0 | $157.50 | $0.00 | 0 | 0 |
| $0.05 | 23 | 853 | $160.00 | $29.96 | 0 | 2 |
| $0.01 | 7 | 179 | $165.00 | $34.89 | 0 | 2 |
| $0.05 | 11 | 152 | $170.00 | $39.85 | 0 | 9 |
| $0.01 | 1 | 266 | $175.00 | $44.84 | 0 | 8 |
Oct 16, 2026 (82 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $70.21 | 0 | 2 | $60.00 | $0.04 | 5 | 1,208 |
| $65.21 | 0 | 61 | $65.00 | $0.02 | 3 | 260 |
| $60.22 | 0 | 1 | $70.00 | $0.03 | 61 | 324 |
| $55.24 | 0 | 4 | $75.00 | $0.06 | 23 | 1,641 |
| $50.28 | 0 | 24 | $80.00 | $0.07 | 51 | 1,240 |
| $45.32 | 0 | 50 | $85.00 | $0.12 | 82 | 1,158 |
| $43.33 | 0 | 5 | $87.00 | $0.13 | 1 | 56 |
| $42.34 | 0 | 4 | $88.00 | $0.13 | 1 | 57 |
| $41.35 | 0 | 3 | $89.00 | $0.11 | 0 | 18 |
| $37.21 | 1 | 40 | $90.00 | $0.15 | 37 | 1,652 |
| $39.37 | 0 | 12 | $91.00 | $0.13 | 0 | 113 |
| $38.40 | 0 | 8 | $92.00 | $0.17 | 3 | 24 |
| $29.90 | 12 | 13 | $93.00 | $0.24 | 2 | 229 |
| $29.00 | 19 | 32 | $94.00 | $0.22 | 0 | 160 |
| $26.72 | 8 | 184 | $95.00 | $0.24 | 68 | 675 |
| $27.52 | 36 | 17 | $96.00 | $0.25 | 4 | 37 |
| $26.63 | 36 | 18 | $97.00 | $0.32 | 12 | 313 |
| $25.13 | 60 | 26 | $98.00 | $0.37 | 15 | 58 |
| $24.14 | 61 | 30 | $99.00 | $0.50 | 10 | 136 |
| $23.66 | 37 | 1,384 | $100.00 | $0.45 | 136 | 1,935 |
| $22.50 | 34 | 23 | $101.00 | $0.56 | 10 | 45 |
| $22.01 | 45 | 91 | $102.00 | $0.60 | 42 | 103 |
| $22.00 | 32 | 51 | $103.00 | $0.65 | 70 | 50 |
| $18.20 | 9 | 32 | $104.00 | $0.80 | 29 | 268 |
| $19.95 | 46 | 1,795 | $105.00 | $0.99 | 181 | 1,117 |
| $16.48 | 18 | 64 | $106.00 | $1.05 | 15 | 33 |
| $15.95 | 5 | 42 | $107.00 | $1.20 | 34 | 69 |
| $23.05 | 0 | 618 | $108.00 | $1.35 | 198 | 33 |
| $14.39 | 2 | 176 | $109.00 | $1.60 | 30 | 43 |
| $15.07 | 42 | 2,466 | $110.00 | $1.80 | 433 | 969 |
| $14.50 | 10 | 122 | $111.00 | $1.88 | 22 | 27 |
| $12.50 | 3 | 52 | $112.00 | $2.00 | 61 | 478 |
| $12.06 | 5 | 56 | $113.00 | $2.60 | 31 | 862 |
| $9.88 | 6 | 67 | $114.00 | $2.72 | 94 | 767 |
| $10.60 | 56 | 1,573 | $115.00 | $2.95 | 265 | 594 |
| $8.95 | 9 | 18 | $116.00 | $3.28 | 109 | 63 |
| $9.10 | 21 | 31 | $117.00 | $4.10 | 114 | 14 |
| $9.14 | 34 | 26 | $118.00 | $4.20 | 29 | 16 |
| $8.65 | 56 | 65 | $119.00 | $4.50 | 25 | 20 |
| $8.10 | 401 | 4,042 | $120.00 | $4.90 | 303 | 587 |
| $7.57 | 109 | 32 | $121.00 | $5.88 | 50 | 5 |
| $6.81 | 154 | 52 | $122.00 | $6.32 | 95 | 14 |
| $6.38 | 231 | 10 | $123.00 | $6.52 | 285 | 6 |
| $6.00 | 121 | 32 | $124.00 | $7.00 | 72 | 7 |
| $5.70 | 809 | 2,782 | $125.00 | $7.66 | 76 | 159 |
| $5.50 | 68 | 66 | $126.00 | $8.70 | 27 | 17 |
| $5.24 | 271 | 1,066 | $127.00 | $10.59 | 34 | 46 |
| $4.50 | 152 | 124 | $128.00 | $9.40 | 16 | 84 |
| $4.66 | 148 | 67 | $129.00 | $10.20 | 11 | 55 |
| $4.00 | 861 | 2,271 | $130.00 | $11.15 | 23 | 186 |
| $4.10 | 45 | 0 | $131.00 | $11.70 | 1 | 0 |
| $3.75 | 72 | 0 | $132.00 | $0.00 | 0 | 0 |
| $3.07 | 59 | 0 | $133.00 | $12.60 | 1 | 0 |
| $3.10 | 13 | 0 | $134.00 | $0.00 | 0 | 0 |
| $2.71 | 346 | 1,855 | $135.00 | $16.00 | 3 | 40 |
| $2.07 | 5 | 0 | $136.00 | $0.00 | 0 | 0 |
| $2.39 | 8 | 0 | $137.00 | $0.00 | 0 | 0 |
| $2.23 | 11 | 0 | $138.00 | $0.00 | 0 | 0 |
| $1.60 | 13 | 0 | $139.00 | $0.00 | 0 | 0 |
| $1.89 | 671 | 2,066 | $140.00 | $21.50 | 1 | 81 |
| $1.80 | 2 | 0 | $141.00 | $0.00 | 0 | 0 |
| $1.65 | 1 | 0 | $142.00 | $0.00 | 0 | 0 |
| $1.65 | 6 | 0 | $143.00 | $0.00 | 0 | 0 |
| $1.13 | 2 | 0 | $144.00 | $0.00 | 0 | 0 |
| $1.45 | 188 | 956 | $145.00 | $23.40 | 6 | 50 |
| $1.50 | 6 | 0 | $146.00 | $0.00 | 0 | 0 |
| $1.05 | 2 | 0 | $147.00 | $0.00 | 0 | 0 |
| $1.04 | 9 | 0 | $148.00 | $0.00 | 0 | 0 |
| $1.01 | 3 | 0 | $149.00 | $0.00 | 0 | 0 |
| $0.90 | 320 | 2,033 | $150.00 | $21.85 | 0 | 66 |
| $0.80 | 1 | 0 | $152.50 | $0.00 | 0 | 0 |
| $0.65 | 16 | 1,189 | $155.00 | $26.35 | 0 | 1 |
| $0.75 | 2 | 0 | $157.50 | $0.00 | 0 | 0 |
| $0.45 | 79 | 652 | $160.00 | $36.90 | 1 | 8 |
| $0.00 | 0 | 0 | $162.50 | $0.00 | 0 | 0 |
| $0.37 | 18 | 254 | $165.00 | $35.43 | 0 | 46 |
| $0.30 | 3 | 0 | $167.50 | $0.00 | 0 | 0 |
| $0.22 | 15 | 196 | $170.00 | $40.31 | 0 | 0 |
| $0.20 | 8 | 221 | $175.00 | $45.21 | 0 | 0 |
| $0.15 | 8 | 124 | $180.00 | $50.10 | 0 | 0 |
| $0.30 | 0 | 84 | $185.00 | $55.04 | 0 | 0 |
| $0.14 | 7 | 1,574 | $190.00 | $59.98 | 0 | 0 |
Oct 23, 2026 (65 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $70.16 | 0 | 3 | $60.00 | $0.05 | 650 | 0 |
| $65.16 | 0 | 2 | $65.00 | $0.01 | 0 | 710 |
| $60.16 | 0 | 5 | $70.00 | $0.13 | 4 | 176 |
| $55.16 | 0 | 2 | $75.00 | $0.05 | 0 | 164 |
| $50.17 | 0 | 5 | $80.00 | $0.16 | 4 | 1,112 |
| $45.21 | 0 | 1 | $85.00 | $0.20 | 14 | 131 |
| $43.23 | 0 | 3 | $87.00 | $0.23 | 0 | 32 |
| $42.24 | 0 | 3 | $88.00 | $0.38 | 1 | 57 |
| $41.26 | 0 | 0 | $89.00 | $0.30 | 1 | 18 |
| $40.29 | 0 | 7 | $90.00 | $0.37 | 14 | 167 |
| $39.31 | 0 | 1 | $91.00 | $0.44 | 4 | 28 |
| $31.84 | 14 | 1 | $92.00 | $0.37 | 0 | 25 |
| $30.85 | 20 | 15 | $93.00 | $0.52 | 9 | 60 |
| $29.24 | 18 | 7 | $94.00 | $0.55 | 12 | 25 |
| $29.10 | 22 | 18 | $95.00 | $0.64 | 11 | 157 |
| $28.20 | 12 | 17 | $96.00 | $0.75 | 3 | 20 |
| $26.41 | 18 | 19 | $97.00 | $0.99 | 8 | 21 |
| $25.55 | 17 | 36 | $98.00 | $0.92 | 30 | 96 |
| $23.95 | 5 | 432 | $99.00 | $1.00 | 17 | 46 |
| $23.10 | 4 | 60 | $100.00 | $1.12 | 43 | 140 |
| $29.80 | 0 | 8 | $101.00 | $1.30 | 1 | 37 |
| $26.18 | 1 | 26 | $102.00 | $1.45 | 6 | 82 |
| $20.47 | 4 | 69 | $103.00 | $1.70 | 1 | 15 |
| $19.67 | 2 | 16 | $104.00 | $1.78 | 3 | 20 |
| $19.87 | 3 | 107 | $105.00 | $1.90 | 31 | 202 |
| $17.40 | 9 | 21 | $106.00 | $2.46 | 10 | 36 |
| $16.90 | 20 | 45 | $107.00 | $2.33 | 7 | 10 |
| $23.73 | 0 | 27 | $108.00 | $2.95 | 12 | 12 |
| $22.91 | 0 | 11 | $109.00 | $3.20 | 5 | 25 |
| $15.50 | 72 | 135 | $110.00 | $3.20 | 66 | 136 |
| $21.31 | 0 | 8 | $111.00 | $4.00 | 1 | 28 |
| $15.55 | 2 | 38 | $112.00 | $4.20 | 5 | 21 |
| $19.76 | 0 | 8 | $113.00 | $2.87 | 0 | 3 |
| $13.00 | 3 | 32 | $114.00 | $4.40 | 6 | 12 |
| $13.06 | 25 | 174 | $115.00 | $5.00 | 34 | 78 |
| $10.56 | 2 | 79 | $116.00 | $4.90 | 12 | 31 |
| $16.96 | 0 | 17 | $117.00 | $5.77 | 8 | 6 |
| $10.00 | 3 | 13 | $118.00 | $6.65 | 28 | 15 |
| $10.29 | 5 | 24 | $119.00 | $7.10 | 3 | 4 |
| $10.30 | 38 | 194 | $120.00 | $7.23 | 31 | 146 |
| $10.00 | 14 | 8 | $121.00 | $8.25 | 3 | 21 |
| $9.30 | 25 | 38 | $122.00 | $8.40 | 8 | 5 |
| $8.88 | 8 | 22 | $123.00 | $6.36 | 0 | 14 |
| $8.10 | 51 | 48 | $124.00 | $9.95 | 1 | 16 |
| $7.40 | 63 | 335 | $125.00 | $10.00 | 28 | 82 |
| $8.00 | 2 | 18 | $126.00 | $7.68 | 0 | 2 |
| $7.09 | 27 | 39 | $127.00 | $8.19 | 0 | 5 |
| $7.09 | 4 | 68 | $128.00 | $11.50 | 10 | 16 |
| $10.22 | 0 | 33 | $129.00 | $14.03 | 3 | 13 |
| $5.97 | 288 | 662 | $130.00 | $13.15 | 13 | 44 |
| $0.00 | 0 | 0 | $131.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $132.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $133.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $134.00 | $0.00 | 0 | 0 |
| $4.68 | 39 | 164 | $135.00 | $12.82 | 0 | 52 |
| $0.00 | 0 | 0 | $136.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $137.00 | $0.00 | 0 | 0 |
| $3.55 | 73 | 721 | $140.00 | $21.55 | 2 | 14 |
| $2.55 | 132 | 186 | $145.00 | $19.92 | 0 | 21 |
| $1.99 | 68 | 358 | $150.00 | $23.94 | 0 | 1 |
| $1.50 | 18 | 195 | $155.00 | $27.96 | 0 | 1 |
| $1.27 | 46 | 167 | $160.00 | $40.45 | 1 | 1 |
| $0.82 | 9 | 17 | $165.00 | $36.76 | 0 | 0 |
| $0.75 | 37 | 29 | $170.00 | $41.45 | 0 | 0 |
| $0.58 | 46 | 91 | $175.00 | $46.14 | 0 | 0 |
Oct 30, 2026 (63 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $65.29 | 0 | 3 | $65.00 | $0.16 | 0 | 30 |
| $60.31 | 0 | 1 | $70.00 | $0.10 | 1 | 222 |
| $55.33 | 0 | 0 | $75.00 | $0.20 | 12 | 274 |
| $50.35 | 0 | 5 | $80.00 | $0.26 | 7 | 1,174 |
| $45.50 | 0 | 2 | $85.00 | $0.46 | 4 | 172 |
| $43.60 | 0 | 8 | $87.00 | $0.57 | 6 | 97 |
| $42.64 | 0 | 3 | $88.00 | $0.57 | 47 | 198 |
| $41.70 | 0 | 2 | $89.00 | $0.65 | 51 | 65 |
| $40.77 | 0 | 22 | $90.00 | $0.66 | 45 | 214 |
| $39.83 | 0 | 1 | $91.00 | $0.82 | 25 | 59 |
| $32.28 | 2 | 1 | $92.00 | $0.89 | 41 | 40 |
| $31.38 | 4 | 1 | $93.00 | $0.97 | 51 | 52 |
| $30.03 | 2 | 7 | $94.00 | $1.07 | 20 | 41 |
| $36.10 | 0 | 46 | $95.00 | $1.17 | 48 | 1,117 |
| $35.18 | 0 | 9 | $96.00 | $1.35 | 18 | 543 |
| $34.25 | 0 | 10 | $97.00 | $1.42 | 16 | 58 |
| $33.40 | 0 | 13 | $98.00 | $1.95 | 11 | 68 |
| $32.55 | 0 | 15 | $99.00 | $1.77 | 7 | 25 |
| $25.80 | 27 | 123 | $100.00 | $2.10 | 118 | 399 |
| $30.84 | 0 | 15 | $101.00 | $2.10 | 16 | 43 |
| $30.00 | 0 | 18 | $102.00 | $2.20 | 11 | 63 |
| $21.95 | 12 | 27 | $103.00 | $2.30 | 14 | 13 |
| $28.31 | 0 | 30 | $104.00 | $2.68 | 27 | 16 |
| $20.00 | 6 | 79 | $105.00 | $2.90 | 31 | 84 |
| $19.70 | 3 | 27 | $106.00 | $3.25 | 10 | 20 |
| $25.78 | 0 | 13 | $107.00 | $2.59 | 0 | 12 |
| $25.04 | 0 | 109 | $108.00 | $4.25 | 16 | 21 |
| $24.31 | 0 | 17 | $109.00 | $4.10 | 39 | 31 |
| $17.50 | 2 | 193 | $110.00 | $4.63 | 133 | 248 |
| $22.84 | 0 | 171 | $111.00 | $4.72 | 42 | 28 |
| $14.88 | 2 | 33 | $112.00 | $5.00 | 56 | 35 |
| $15.95 | 5 | 24 | $113.00 | $5.35 | 56 | 21 |
| $15.75 | 3 | 18 | $114.00 | $5.80 | 107 | 12 |
| $13.10 | 27 | 117 | $115.00 | $6.20 | 73 | 77 |
| $14.20 | 3 | 98 | $116.00 | $6.94 | 21 | 7 |
| $12.20 | 7 | 24 | $117.00 | $7.31 | 21 | 10 |
| $18.10 | 0 | 13 | $118.00 | $8.00 | 39 | 16 |
| $11.50 | 1 | 33 | $119.00 | $9.40 | 26 | 25 |
| $12.38 | 109 | 500 | $120.00 | $8.35 | 56 | 200 |
| $11.50 | 27 | 24 | $121.00 | $9.20 | 13 | 5 |
| $11.00 | 27 | 16 | $122.00 | $9.93 | 26 | 11 |
| $10.74 | 8 | 13 | $123.00 | $10.10 | 13 | 13 |
| $10.26 | 2 | 8 | $124.00 | $10.65 | 49 | 14 |
| $9.30 | 107 | 210 | $125.00 | $11.20 | 16 | 46 |
| $0.00 | 0 | 0 | $126.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $127.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $128.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $129.00 | $0.00 | 0 | 0 |
| $8.30 | 111 | 574 | $130.00 | $15.30 | 18 | 146 |
| $0.00 | 0 | 0 | $131.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $132.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $133.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $134.00 | $0.00 | 0 | 0 |
| $6.35 | 41 | 442 | $135.00 | $19.30 | 19 | 22 |
| $0.00 | 0 | 0 | $136.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $137.00 | $0.00 | 0 | 0 |
| $4.80 | 108 | 397 | $140.00 | $22.40 | 2 | 47 |
| $3.70 | 47 | 144 | $145.00 | $27.20 | 10 | 6 |
| $3.10 | 148 | 306 | $150.00 | $25.21 | 0 | 12 |
| $2.64 | 13 | 69 | $155.00 | $29.03 | 0 | 4 |
| $2.22 | 136 | 370 | $160.00 | $33.31 | 0 | 6 |
| $0.00 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $1.47 | 6 | 0 | $170.00 | $0.00 | 0 | 0 |
Nov 6, 2026 (63 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $65.33 | 0 | 0 | $65.00 | $0.11 | 0 | 22 |
| $60.47 | 0 | 6 | $70.00 | $0.30 | 11 | 30 |
| $55.77 | 0 | 0 | $75.00 | $0.66 | 4 | 82 |
| $43.35 | 1 | 3 | $80.00 | $0.85 | 15 | 76 |
| $46.49 | 0 | 0 | $85.00 | $1.27 | 36 | 72 |
| $37.30 | 1 | 6 | $87.00 | $1.40 | 0 | 17 |
| $43.79 | 0 | 10 | $88.00 | $1.60 | 36 | 64 |
| $42.89 | 0 | 0 | $89.00 | $1.68 | 48 | 25 |
| $41.99 | 0 | 0 | $90.00 | $1.96 | 93 | 142 |
| $41.12 | 0 | 0 | $91.00 | $2.15 | 2 | 37 |
| $40.29 | 0 | 0 | $92.00 | $2.44 | 25 | 14 |
| $39.46 | 0 | 2 | $93.00 | $2.63 | 23 | 31 |
| $31.80 | 1 | 2 | $94.00 | $3.00 | 6 | 30 |
| $31.04 | 1 | 10 | $95.00 | $3.00 | 39 | 108 |
| $36.97 | 0 | 7 | $96.00 | $3.18 | 13 | 59 |
| $36.21 | 0 | 3 | $97.00 | $3.47 | 18 | 57 |
| $35.45 | 0 | 60 | $98.00 | $4.00 | 11 | 26 |
| $34.70 | 0 | 15 | $99.00 | $3.80 | 46 | 31 |
| $27.30 | 1 | 18 | $100.00 | $4.21 | 196 | 79 |
| $33.18 | 0 | 67 | $101.00 | $4.30 | 74 | 34 |
| $26.15 | 2 | 71 | $102.00 | $5.00 | 35 | 31 |
| $31.66 | 0 | 9 | $103.00 | $4.95 | 16 | 32 |
| $30.90 | 0 | 7 | $104.00 | $5.55 | 19 | 43 |
| $24.33 | 1 | 37 | $105.00 | $5.80 | 111 | 81 |
| $29.46 | 0 | 1 | $106.00 | $6.05 | 55 | 13 |
| $28.77 | 0 | 6 | $107.00 | $6.55 | 22 | 37 |
| $28.07 | 0 | 10 | $108.00 | $6.75 | 36 | 30 |
| $27.38 | 0 | 7 | $109.00 | $7.19 | 23 | 12 |
| $21.25 | 1 | 53 | $110.00 | $7.64 | 101 | 49 |
| $26.09 | 0 | 7 | $111.00 | $7.90 | 60 | 33 |
| $25.49 | 0 | 4 | $112.00 | $8.25 | 44 | 38 |
| $17.50 | 1 | 2 | $113.00 | $8.65 | 43 | 15 |
| $17.00 | 25 | 26 | $114.00 | $9.00 | 16 | 9 |
| $16.93 | 4 | 82 | $115.00 | $10.00 | 33 | 50 |
| $17.80 | 62 | 23 | $116.00 | $10.25 | 16 | 31 |
| $0.00 | 0 | 0 | $117.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $118.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $119.00 | $0.00 | 0 | 0 |
| $16.40 | 43 | 102 | $120.00 | $12.10 | 23 | 24 |
| $0.00 | 0 | 0 | $121.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $122.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $123.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $124.00 | $0.00 | 0 | 0 |
| $14.10 | 82 | 79 | $125.00 | $15.00 | 7 | 32 |
| $0.00 | 0 | 0 | $126.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $127.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $128.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $129.00 | $0.00 | 0 | 0 |
| $11.90 | 30 | 366 | $130.00 | $19.68 | 1 | 29 |
| $0.00 | 0 | 0 | $131.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $132.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $133.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $134.00 | $0.00 | 0 | 0 |
| $10.20 | 24 | 91 | $135.00 | $22.45 | 2 | 3 |
| $0.00 | 0 | 0 | $136.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $137.00 | $0.00 | 0 | 0 |
| $8.45 | 53 | 210 | $140.00 | $25.94 | 1 | 10 |
| $7.21 | 14 | 41 | $145.00 | $25.31 | 0 | 1 |
| $6.21 | 25 | 139 | $150.00 | $28.73 | 0 | 5 |
| $5.61 | 61 | 169 | $155.00 | $38.57 | 32 | 1 |
| $4.60 | 16 | 0 | $160.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $3.54 | 6 | 0 | $170.00 | $0.00 | 0 | 0 |
Chain covers the nearest 5 expirations only — where almost all retail volume sits. Data as of 2026-10-08 16:21, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-08 07:40:19 · For reference only, not investment advice and not tailored to your situation.