Applied Optoelectronics Inc

NAS:AAOITechnologyNASDAQ:IXTCNASDAQ:NQUSMG

$67.51−0.82%At closeAt close · Sat 24 Oct · ≈ AED 247.93 · Market cap $5.71B · Next earnings Thu 5 Nov · Extended $67.89 +0.56%

🔔 Alert▶ Test a strategy

Strike	Call bid / ask	Call vol	Call OI	Put bid / ask	Put vol	Put OI	IV (C / P)
$55.00	11.20 / 15.10	11	6	0.00 / 1.05	10	66	206.2% / 164.1%
$60.00	6.70 / 9.30	1	39	0.05 / 0.15	476	1,074	213.4% / 145.1%
$62.00	5.10 / 7.70	3	2	0.05 / 0.30	142	0	218.9% / 128.0%
$63.00	3.90 / 6.80	2	2	0.15 / 0.50	352	7	205.3% / 134.2%
$64.00	4.20 / 4.90	4	21	0.35 / 0.55	54	4	130.5% / 131.1%
$65.00	3.50 / 4.00	10	32	0.60 / 0.75	1,003	1,071	131.3% / 127.5%
$66.00	2.90 / 3.20	6	2	0.85 / 1.15	153	1	129.0% / 127.1%
$67.00	2.15 / 2.65	147	1	1.20 / 1.45	677	8	126.4% / 118.4%
$68.00	1.70 / 1.95	232	0	0.95 / 1.95	406	56	124.7% / 122.8%
$69.00	1.30 / 1.45	315	2	2.00 / 2.55	227	37	128.2% / 119.4%
$70.00	0.95 / 1.10	1,155	131	2.65 / 3.10	1,694	776	123.5% / 124.7%
$71.00	0.65 / 0.80	380	0	3.30 / 4.00	398	28	124.5% / 123.3%
$72.00	0.40 / 0.60	369	1	4.10 / 4.80	132	207	124.0% / 118.2%
$73.00	0.30 / 0.40	525	20	4.90 / 5.70	23	203	121.1% / 129.5%
$74.00	0.20 / 0.30	244	53	5.90 / 6.60	68	525	126.8% / 180.0%
$75.00	0.10 / 0.20	1,212	185	6.80 / 7.40	289	798	129.4% / 125.5%
$76.00	0.05 / 0.15	150	116	7.90 / 9.50	70	300	131.7% / 161.4%
$77.00	0.05 / 0.10	360	239	8.30 / 10.50	35	197	140.6% / 213.5%
$78.00	0.00 / 0.10	186	457	9.40 / 11.20	8	321	138.1% / 188.2%
$79.00	0.00 / 0.10	145	298	9.90 / 12.10	43	336	144.4% / 116.1%
$80.00	0.00 / 0.05	1,401	2,367	11.80 / 12.30	152	1,427	154.8% / 148.6%
$81.00	0.00 / 0.05	131	806	11.10 / 14.60	4	64	157.8% / 249.6%
$82.00	0.00 / 0.05	208	1,074	12.30 / 15.80	6	65	173.6% / 250.8%
$83.00	0.00 / 0.10	59	480	13.60 / 16.60	2	65	175.1% / 216.2%
$84.00	0.00 / 0.05	103	514	14.20 / 17.60	6	51	172.2% / 235.5%
$85.00	0.00 / 0.05	650	2,698	16.80 / 17.80	74	368	187.5% / 232.0%
$86.00	0.00 / 0.05	78	400	16.80 / 19.10	5	50	196.4% / 279.2%
$87.00	0.00 / 0.05	21	361	18.80 / 20.40	24	125	218.2% / 326.1%
$88.00	0.00 / 0.05	8	282	19.20 / 21.40	19	218	202.7% / 293.4%
$89.00	0.00 / 0.05	15	111	20.70 / 22.30	11	88	218.7% / 268.9%
$90.00	0.00 / 0.05	346	1,522	21.50 / 23.30	57	362	233.1% / 330.9%
$91.00	0.00 / 0.05	16	539	22.60 / 23.80	6	110	245.4% / 359.1%
$92.00	0.00 / 0.05	13	451	22.60 / 25.80	13	95	236.3% / 493.3%
$93.00	0.00 / 0.05	21	841	24.20 / 26.80	19	107	251.5% / 342.5%
$94.00	0.00 / 0.05	1	374	24.50 / 27.80	17	57	229.2% / 425.7%
$95.00	0.00 / 0.05	18	608	25.50 / 28.10	34	310	263.7% / 385.0%
$96.00	0.00 / 0.05	0	157	26.30 / 29.40	7	48	— / 441.9%
$97.00	0.00 / 0.05	4	197	28.00 / 30.10	6	107	250.8% / 334.7%
$98.00	0.00 / 0.05	0	662	29.00 / 31.40	3	64	— / 356.1%
$99.00	0.00 / 0.05	0	477	29.60 / 32.80	9	45	— / 285.2%
$100.00	0.00 / 0.05	28	1,355	30.50 / 33.80	0	39	267.2% / —
$101.00	0.00 / 0.05	0	43	30.90 / 34.80	0	1	— / —
$102.00	0.00 / 0.05	0	161	32.80 / 35.80	0	6	— / —
$103.00	0.00 / 0.05	6	97	33.80 / 36.40	19	18	273.3% / 449.8%
$104.00	0.00 / 0.05	1	127	34.30 / 37.10	0	2	340.4% / —
$105.00	0.00 / 0.05	0	773	— / —	—	—	— / —
$106.00	0.00 / 0.05	0	71	— / —	—	—	— / —
$107.00	0.00 / 0.05	0	38	37.80 / 40.40	0	1	— / —
$108.00	0.00 / 0.05	4	316	— / —	—	—	262.7% / —
$109.00	0.00 / 0.05	0	121	39.50 / 42.80	0	1	— / —
$110.00	0.00 / 0.05	3	558	— / —	—	—	261.1% / —
$111.00	0.00 / 0.05	0	29	— / —	—	—	— / —
$112.00	0.00 / 0.05	2	67	— / —	—	—	376.5% / —
$113.00	0.00 / 0.05	0	75	— / —	—	—	— / —
$114.00	0.00 / 0.05	0	87	— / —	—	—	— / —
$115.00	0.00 / 0.05	52	397	45.50 / 48.80	1	2	348.7% / 521.6%
$116.00	0.00 / 0.05	1	349	46.00 / 49.80	1	0	376.6% / 482.3%
$117.00	0.00 / 0.05	0	109	46.90 / 50.80	1	0	— / 560.6%
$118.00	0.00 / 0.05	0	101	48.50 / 51.80	4	0	— / 533.0%
$119.00	0.00 / 0.05	1	21	49.80 / 52.20	4	1	363.6% / 532.8%
$120.00	0.00 / 0.05	41	557	49.90 / 53.80	2	0	336.9% / 453.8%
$121.00	0.00 / 0.05	0	27	51.50 / 54.80	1	0	— / 443.7%
$122.00	0.00 / 0.05	0	56	— / —	—	—	— / —
$123.00	0.00 / 0.05	0	73	— / —	—	—	— / —
$124.00	0.00 / 0.05	0	39	54.50 / 57.80	2	0	— / 535.7%
$125.00	0.00 / 0.05	0	318	55.50 / 58.80	2	2	— / 541.5%
$126.00	0.00 / 0.05	0	207	— / —	—	—	— / —
$127.00	0.00 / 0.05	0	226	— / —	—	—	— / —
$128.00	0.00 / 0.05	0	55	— / —	—	—	— / —
$129.00	0.00 / 0.05	0	13	59.50 / 62.80	1	0	— / 577.7%
$130.00	0.00 / 0.05	9	743	60.10 / 63.80	1	0	471.3% / 554.8%
$131.00	0.00 / 0.05	0	9	— / —	—	—	— / —
$132.00	0.00 / 0.05	0	3	62.00 / 65.80	0	2	— / —
$133.00	0.00 / 0.05	0	5	— / —	—	—	— / —
$134.00	0.00 / 0.05	0	2	64.30 / 67.80	1	0	— / 647.7%
$135.00	0.00 / 0.05	0	301	65.60 / 68.80	1	0	— / 575.8%
$136.00	0.00 / 0.05	0	3	66.50 / 69.80	0	1	— / —
$137.00	0.00 / 0.05	0	7	— / —	—	—	— / —
$140.00	0.00 / 0.05	0	798	— / —	—	—	— / —
$145.00	0.00 / 0.05	0	172	— / —	—	—	— / —
$150.00	0.00 / 0.05	2	318	— / —	—	—	508.3% / —
$155.00	0.00 / 0.05	6	189	— / —	—	—	513.3% / —
$160.00	0.00 / 0.05	2	148	— / —	—	—	831.8% / —
$165.00	0.00 / 0.05	0	19	— / —	—	—	— / —
$170.00	0.00 / 0.05	2	51	100.50 / 103.80	4	0	581.8% / 1,122.5%
$175.00	0.00 / 0.05	0	1,788	105.50 / 108.80	4	0	— / 1,088.0%

Strike

Call bid / ask

Call vol

Call OI

Put bid / ask

Put vol

Put OI

IV (C / P)

$55.00

11.20 / 15.10

0.00 / 1.05

206.2% / 164.1%

$60.00

6.70 / 9.30

0.05 / 0.15

476

1,074

213.4% / 145.1%

$62.00

5.10 / 7.70

0.05 / 0.30

142

218.9% / 128.0%

$63.00

3.90 / 6.80

0.15 / 0.50

352

205.3% / 134.2%

$64.00

4.20 / 4.90

0.35 / 0.55

130.5% / 131.1%

$65.00

3.50 / 4.00

0.60 / 0.75

1,003

1,071

131.3% / 127.5%

$66.00

2.90 / 3.20

0.85 / 1.15

153

129.0% / 127.1%

$67.00

2.15 / 2.65

147

1.20 / 1.45

677

126.4% / 118.4%

$68.00

1.70 / 1.95

232

0.95 / 1.95

406

124.7% / 122.8%

$69.00

1.30 / 1.45

315

2.00 / 2.55

227

128.2% / 119.4%

$70.00

0.95 / 1.10

1,155

131

2.65 / 3.10

1,694

776

123.5% / 124.7%

$71.00

0.65 / 0.80

380

3.30 / 4.00

398

124.5% / 123.3%

$72.00

0.40 / 0.60

369

4.10 / 4.80

132

207

124.0% / 118.2%

$73.00

0.30 / 0.40

525

4.90 / 5.70

203

121.1% / 129.5%

$74.00

0.20 / 0.30

244

5.90 / 6.60

525

126.8% / 180.0%

$75.00

0.10 / 0.20

1,212

185

6.80 / 7.40

289

798

129.4% / 125.5%

$76.00

0.05 / 0.15

150

116

7.90 / 9.50

300

131.7% / 161.4%

$77.00

0.05 / 0.10

360

239

8.30 / 10.50

197

140.6% / 213.5%

$78.00

0.00 / 0.10

186

457

9.40 / 11.20

321

138.1% / 188.2%

$79.00

0.00 / 0.10

145

298

9.90 / 12.10

336

144.4% / 116.1%

$80.00

0.00 / 0.05

1,401

2,367

11.80 / 12.30

152

1,427

154.8% / 148.6%

$81.00

0.00 / 0.05

131

806

11.10 / 14.60

157.8% / 249.6%

$82.00

0.00 / 0.05

208

1,074

12.30 / 15.80

173.6% / 250.8%

$83.00

0.00 / 0.10

480

13.60 / 16.60

175.1% / 216.2%

$84.00

0.00 / 0.05

103

514

14.20 / 17.60

172.2% / 235.5%

$85.00

0.00 / 0.05

650

2,698

16.80 / 17.80

368

187.5% / 232.0%

$86.00

0.00 / 0.05

400

16.80 / 19.10

196.4% / 279.2%

$87.00

0.00 / 0.05

361

18.80 / 20.40

125

218.2% / 326.1%

$88.00

0.00 / 0.05

282

19.20 / 21.40

218

202.7% / 293.4%

$89.00

0.00 / 0.05

111

20.70 / 22.30

218.7% / 268.9%

$90.00

0.00 / 0.05

346

1,522

21.50 / 23.30

362

233.1% / 330.9%

$91.00

0.00 / 0.05

539

22.60 / 23.80

110

245.4% / 359.1%

$92.00

0.00 / 0.05

451

22.60 / 25.80

236.3% / 493.3%

$93.00

0.00 / 0.05

841

24.20 / 26.80

107

251.5% / 342.5%

$94.00

0.00 / 0.05

374

24.50 / 27.80

229.2% / 425.7%

$95.00

0.00 / 0.05

608

25.50 / 28.10

310

263.7% / 385.0%

$96.00

0.00 / 0.05

157

26.30 / 29.40

— / 441.9%

$97.00

0.00 / 0.05

197

28.00 / 30.10

107

250.8% / 334.7%

$98.00

0.00 / 0.05

662

29.00 / 31.40

— / 356.1%

$99.00

0.00 / 0.05

477

29.60 / 32.80

— / 285.2%

$100.00

0.00 / 0.05

1,355

30.50 / 33.80

267.2% / —

$101.00

0.00 / 0.05

30.90 / 34.80

— / —

$102.00

0.00 / 0.05

161

32.80 / 35.80

— / —

$103.00

0.00 / 0.05

33.80 / 36.40

273.3% / 449.8%

$104.00

0.00 / 0.05

127

34.30 / 37.10

340.4% / —

$105.00

0.00 / 0.05

773

— / —

—

— / —

$106.00

0.00 / 0.05

— / —

—

— / —

$107.00

0.00 / 0.05

37.80 / 40.40

— / —

$108.00

0.00 / 0.05

316

— / —

—

262.7% / —

$109.00

0.00 / 0.05

121

39.50 / 42.80

— / —

$110.00

0.00 / 0.05

558

— / —

—

261.1% / —

$111.00

0.00 / 0.05

— / —

—

— / —

$112.00

0.00 / 0.05

— / —

—

376.5% / —

$113.00

0.00 / 0.05

— / —

—

— / —

$114.00

0.00 / 0.05

— / —

—

— / —

$115.00

0.00 / 0.05

397

45.50 / 48.80

348.7% / 521.6%

$116.00

0.00 / 0.05

349

46.00 / 49.80

376.6% / 482.3%

$117.00

0.00 / 0.05

109

46.90 / 50.80

— / 560.6%

$118.00

0.00 / 0.05

101

48.50 / 51.80

— / 533.0%

$119.00

0.00 / 0.05

49.80 / 52.20

363.6% / 532.8%

$120.00

0.00 / 0.05

557

49.90 / 53.80

336.9% / 453.8%

$121.00

0.00 / 0.05

51.50 / 54.80

— / 443.7%

$122.00

0.00 / 0.05

— / —

—

— / —

$123.00

0.00 / 0.05

— / —

—

— / —

$124.00

0.00 / 0.05

54.50 / 57.80

— / 535.7%

$125.00

0.00 / 0.05

318

55.50 / 58.80

— / 541.5%

$126.00

0.00 / 0.05

207

— / —

—

— / —

$127.00

0.00 / 0.05

226

— / —

—

— / —

$128.00

0.00 / 0.05

— / —

—

— / —

$129.00

0.00 / 0.05

59.50 / 62.80

— / 577.7%

$130.00

0.00 / 0.05

743

60.10 / 63.80

471.3% / 554.8%

$131.00

0.00 / 0.05

— / —

—

— / —

$132.00

0.00 / 0.05

62.00 / 65.80

— / —

$133.00

0.00 / 0.05

— / —

—

— / —

$134.00

0.00 / 0.05

64.30 / 67.80

— / 647.7%

$135.00

0.00 / 0.05

301

65.60 / 68.80

— / 575.8%

$136.00

0.00 / 0.05

66.50 / 69.80

— / —

$137.00

0.00 / 0.05

— / —

—

— / —

$140.00

0.00 / 0.05

798

— / —

—

— / —

$145.00

0.00 / 0.05

172

— / —

—

— / —

$150.00

0.00 / 0.05

318

— / —

—

508.3% / —

$155.00

0.00 / 0.05

189

— / —

—

513.3% / —

$160.00

0.00 / 0.05

148

— / —

—

831.8% / —

$165.00

0.00 / 0.05

— / —

—

— / —

$170.00

0.00 / 0.05

100.50 / 103.80

581.8% / 1,122.5%

$175.00

0.00 / 0.05

1,788

105.50 / 108.80

— / 1,088.0%

Applied Optoelectronics Inc

Applied Optoelectronics Inc

Chain · Fri 23 Oct