AAOI
Applied Optoelectronics, Inc. - Common Stock$179.99-2.22%1d
EquityNASDAQUSDEarnings Aug 6 est.
120-day history2025-12-10 – 2026-06-03
Volatility
Realized
7d
132.8%
30d
142.1%
90d
148.2%
GARCH
21d
139.5%
30d
139.1%
45d
138.4%
IV30 ATM · rank
Rank
—
IV30: 139.7%
IV rank: 3/60 daily IV30 observations
Window 2026-06-03 → 2026-06-05 (3 obs.)
Chain uses snapshot spot $180.35 from 2026-06-05. Live quote: $179.99. Greeks and VRP match the snapshot.
Options Chain & Vol Surface (50/50) · 2026-06-05
E
Implied volatility by strike · 0 DTE · dashed line = fitted smile
Calls
Fitted smile
Excluded (not fit)
| Strike | Last | Bid | Ask | Mid | Ann. ROI | Spread | IV | Fit IV | IV − Fit | GARCH | IV - GARCH | Delta | Theta | Vol | OI |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| $180.00 | $1.45 | $1.35 | $1.90 | $1.63 | — | 33.8% | 42.6% | — | — | — | — | — | — | 1,038 | 2,052 |
| $182.50 | $0.45 | $0.45 | $0.75 | $0.60 | 121.4% | 50.0% | 40.3% | — | — | — | — | — | — | 168 | 272 |
| $185.00 | $0.40 | $0.15 | $0.50 | $0.33 | 65.8% | 107.7% | 51.8% | — | — | — | — | — | — | 1,615 | 396 |
| $187.50 | $0.11 | $0.05 | $0.25 | $0.15 | 30.4% | 133.3% | 55.9% | — | — | — | — | — | — | 597 | 247 |
| $190.00 | $0.15 | $0.05 | $0.15 | $0.10 | 20.2% | 100.0% | 57.0% | — | — | — | — | — | — | 4,917 | 1,183 |
| $192.50 | $0.05 | $0.00 | $0.15 | $0.07 | 15.2% | 200.0% | 65.2% | — | — | — | — | — | — | 1,221 | 400 |
| $195.00 | $0.05 | $0.00 | $0.15 | $0.07 | 15.2% | 200.0% | 75.8% | — | — | — | — | — | — | 3,823 | 1,144 |
| $197.50 | $0.10 | $0.00 | $0.10 | $0.05 | 10.1% | 200.0% | 81.3% | — | — | — | — | — | — | 3,335 | 108 |
| $200.00 | $0.03 | $0.00 | $0.05 | $0.03 | 5.1% | 200.0% | 82.8% | — | — | — | — | — | — | 31,006 | 2,005 |
| $202.50 | $0.05 | $0.00 | $0.55 | $0.28 | 55.7% | 200.0% | 132.8% | — | — | — | — | — | — | 1,586 | 292 |
| $205.00 | $0.05 | $0.00 | $0.05 | $0.03 | 5.1% | 200.0% | 99.6% | — | — | — | — | — | — | 8,669 | 3,077 |
| $207.50 | $0.04 | $0.00 | $0.05 | $0.03 | 5.1% | 200.0% | 107.8% | — | — | — | — | — | — | 1,238 | 414 |
| $210.00 | $0.05 | $0.00 | $0.05 | $0.03 | 5.1% | 200.0% | 116.4% | — | — | — | — | — | — | 16,675 | 2,133 |
| $212.50 | $0.05 | $0.00 | $0.05 | $0.03 | 5.1% | 200.0% | 124.2% | — | — | — | — | — | — | 348 | 59 |
| $215.00 | $0.02 | $0.00 | $0.05 | $0.03 | 5.1% | 200.0% | 132.0% | — | — | — | — | — | — | 4,485 | 1,099 |
| $217.50 | $0.20 | $0.00 | $0.05 | $0.03 | 5.1% | 200.0% | 139.1% | — | — | — | — | — | — | 467 | 340 |
| $220.00 | $0.02 | $0.00 | $0.05 | $0.03 | 5.1% | 200.0% | 146.9% | — | — | — | — | — | — | 5,730 | 2,604 |
| $222.50 | $0.05 | $0.00 | $0.10 | $0.05 | 10.1% | 200.0% | 167.2% | — | — | — | — | — | — | 188 | 49 |
| $225.00 | $0.03 | $0.00 | $0.05 | $0.03 | 5.1% | 200.0% | 161.7% | — | — | — | — | — | — | 591 | 364 |
| $227.50 | $0.15 | $0.00 | $0.20 | $0.10 | 20.2% | 200.0% | 199.6% | — | — | — | — | — | — | 50 | 68 |
| $230.00 | $0.05 | $0.00 | $0.05 | $0.03 | 5.1% | 200.0% | 176.6% | — | — | — | — | — | — | 1,206 | 894 |
| $232.50 | $0.39 | $0.00 | $0.05 | $0.03 | 5.1% | 200.0% | 182.8% | — | — | — | — | — | — | 4 | 44 |
| $235.00 | $0.02 | $0.00 | $0.05 | $0.03 | 5.1% | 200.0% | 189.1% | — | — | — | — | — | — | 132 | 341 |
| $237.50 | $0.21 | $0.00 | $0.70 | $0.35 | 70.8% | 200.0% | 278.5% | — | — | — | — | — | — | 1 | 154 |
| $240.00 | $0.05 | $0.00 | $0.05 | $0.03 | 5.1% | 200.0% | 203.1% | — | — | — | — | — | — | 570 | 1,521 |
| $242.50 | $0.65 | $0.00 | $2.15 | $1.07 | 217.6% | 200.0% | 366.4% | — | — | — | — | — | — | 5 | 144 |
| $245.00 | $0.15 | $0.00 | $0.05 | $0.03 | 5.1% | 200.0% | 215.6% | — | — | — | — | — | — | 36 | 389 |
| $247.50 | $0.50 | $0.00 | $2.15 | $1.07 | 217.6% | 200.0% | 385.4% | — | — | — | — | — | — | 140 | 89 |
| $250.00 | $0.03 | $0.00 | $0.05 | $0.03 | 5.1% | 200.0% | 228.1% | — | — | — | — | — | — | 927 | 2,069 |
| $252.50 | $0.25 | $0.00 | $0.50 | $0.25 | 50.6% | 200.0% | 310.9% | — | — | — | — | — | — | 100 | 103 |
| $255.00 | $0.05 | $0.00 | $0.35 | $0.17 | 35.4% | 200.0% | 302.3% | — | — | — | — | — | — | 20 | 31 |
| $260.00 | $0.01 | $0.00 | $0.05 | $0.03 | 5.1% | 200.0% | 253.1% | — | — | — | — | — | — | 9 | 225 |
| $265.00 | $0.25 | $0.00 | $0.50 | $0.25 | 50.6% | 200.0% | 347.7% | — | — | — | — | — | — | 1 | 17 |
| $270.00 | $0.05 | $0.00 | $0.05 | $0.03 | 5.1% | 200.0% | 275.0% | — | — | — | — | — | — | 26 | 173 |
| $275.00 | $0.05 | $0.00 | $0.05 | $0.03 | 5.1% | 200.0% | 287.5% | — | — | — | — | — | — | 16 | 49 |
| $280.00 | $0.05 | $0.00 | $0.05 | $0.03 | 5.1% | 200.0% | 296.9% | — | — | — | — | — | — | 32 | 365 |
| $285.00 | $0.05 | $0.00 | $0.10 | $0.05 | 10.1% | 200.0% | 329.7% | — | — | — | — | — | — | 1 | 339 |
| $290.00 | $0.15 | $0.00 | $0.10 | $0.05 | 10.1% | 200.0% | 340.6% | — | — | — | — | — | — | 501 | 447 |
| $295.00 | $0.35 | $0.00 | $0.10 | $0.05 | 10.1% | 200.0% | 351.6% | — | — | — | — | — | — | 17 | 16 |
| $300.00 | $0.05 | $0.00 | $0.10 | $0.05 | 10.1% | 200.0% | 362.5% | — | — | — | — | — | — | 7 | 795 |
| $305.00 | $0.05 | $0.00 | $0.10 | $0.05 | 10.1% | 200.0% | 371.9% | — | — | — | — | — | — | 4 | 47 |
| $310.00 | $0.05 | $0.00 | $2.10 | $1.05 | 212.5% | 200.0% | 578.3% | — | — | — | — | — | — | 2 | 23 |
| $315.00 | $1.42 | $0.00 | $2.15 | $1.07 | 217.6% | 200.0% | 593.9% | — | — | — | — | — | — | 15 | 21 |
| $320.00 | $0.05 | $0.00 | $0.30 | $0.15 | 30.4% | 200.0% | 453.9% | — | — | — | — | — | — | 8 | 40 |
| $325.00 | $1.33 | $0.00 | $2.00 | $1.00 | 202.4% | 200.0% | 611.5% | — | — | — | — | — | — | 3 | 4 |
| $330.00 | $0.11 | $0.00 | $2.10 | $1.05 | 212.5% | 200.0% | 629.3% | — | — | — | — | — | — | 18 | 17 |
| $335.00 | $0.20 | $0.00 | $2.05 | $1.02 | 207.4% | 200.0% | 638.7% | — | — | — | — | — | — | 1 | 2 |
| $340.00 | $0.20 | $0.00 | $0.20 | $0.10 | 20.2% | 200.0% | 471.9% | — | — | — | — | — | — | 1 | 106 |
| $345.00 | $0.50 | $0.00 | $2.15 | $1.07 | 217.6% | 200.0% | 667.6% | — | — | — | — | — | — | 2 | 5 |
| $350.00 | $0.05 | $0.00 | $0.05 | $0.03 | 5.1% | 200.0% | 428.1% | — | — | — | — | — | — | 9 | 420 |