AAOI
Applied Optoelectronics, Inc. - Common Stock$97.46-2.69%1d
Quote Jul 27 3:45 PM ET
EquityNASDAQUSDEarnings Aug 6
120-session history2026-02-03 – 2026-07-27
Volatility
Realized (sessions)
7
112.1%
30
116.2%
90
134.2%
GARCH (sessions)
21
138.7%
30
137.6%
45
135.9%
IV30 ATM · rank
Rank
—
IV30: 145.4%
IV rank: 31/60 daily IV30 observations
Window 2026-06-03 → 2026-07-17 (31 obs.)
Latest options snapshot is 6 trading sessions behind (2026-07-17 to 2026-07-28). Showing the latest available snapshot.
Chain uses snapshot spot $104.36 from 2026-07-17. Quote Jul 27 3:45 PM ET: $97.46. Greeks and IV−GARCH comparisons match the snapshot.
Options Chain & Vol Surface (80/86 shown) · 2026-07-17
E
Implied volatility by strike · 14 DTE · dashed line = fitted smile
Calls
Fitted smile
Excluded (not fit)
| Strike | Mid | Delta | IV | IV − Fit | Fit IV | GARCH | IV - GARCH | Bid | Ask | Last | Spread | Ann. ROI | Theta | Vol | OI |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Showing 80 of 86 contracts nearest $104.36. | |||||||||||||||
| $65.00 | $38.30 | 0.957 | 155.2% | -24.4% | 179.6% | 140.3% | +14.9% | $36.50 | $40.10 | $53.00 | 9.4% | — | -0.1100 | 1 | 2 |
| $80.00 | $24.95 | 0.942 | 92.2% | -51.9% | 144.1% | 140.3% | -48.1% | $23.70 | $26.20 | $23.00 | 10.0% | — | -0.0857 | 1 | 3 |
| $90.00 | $17.65 | 0.788 | 110.4% | -20.3% | 130.6% | 140.3% | -29.9% | $16.50 | $18.80 | $17.35 | 13.0% | — | -0.2401 | 4 | 10 |
| $95.00 | $14.50 | 0.706 | 112.8% | -13.9% | 126.7% | 140.3% | -27.5% | $13.60 | $15.40 | $10.50 | 12.4% | — | -0.2895 | 6 | 23 |
| $100.00 | $12.15 | 0.620 | 119.1% | -5.3% | 124.5% | 140.3% | -21.1% | $11.60 | $12.70 | $12.50 | 9.1% | — | -0.3365 | 55 | 117 |
| $105.00 | $9.65 | 0.538 | 118.0% | -5.7% | 123.7% | 140.3% | -22.2% | $8.60 | $10.70 | $9.30 | 21.8% | 241.1% | -0.3469 | 20 | 3 |
| $106.00 | $9.25 | 0.522 | 118.5% | -5.3% | 123.8% | 140.3% | -21.8% | $8.70 | $9.80 | $12.00 | 11.9% | 231.1% | -0.3490 | 2 | 2 |
| $107.00 | $8.95 | 0.507 | 119.8% | -4.0% | 123.8% | 140.3% | -20.4% | $8.40 | $9.50 | $7.42 | 12.3% | 223.6% | -0.3534 | 2 | 67 |
| $108.00 | $8.45 | 0.490 | 118.7% | -5.2% | 124.0% | 140.3% | -21.5% | $7.80 | $9.10 | $8.80 | 15.4% | 211.1% | -0.3500 | 8 | 7 |
| $109.00 | $8.00 | 0.473 | 118.0% | -6.2% | 124.1% | 140.3% | -22.3% | $7.10 | $8.90 | $6.75 | 22.5% | 199.9% | -0.3470 | 5 | 3 |
| $110.00 | $7.70 | 0.459 | 118.9% | -5.5% | 124.4% | 140.3% | -21.4% | $7.20 | $8.20 | $7.30 | 13.0% | 192.4% | -0.3484 | 41 | 149 |
| $111.00 | $7.30 | 0.443 | 118.4% | -6.2% | 124.6% | 140.3% | -21.8% | $6.80 | $7.80 | $5.50 | 13.7% | 182.4% | -0.3452 | 6 | 43 |
| $112.00 | $6.80 | 0.425 | 116.6% | -8.4% | 125.0% | 140.3% | -23.7% | $6.10 | $7.50 | $7.50 | 20.6% | 169.9% | -0.3372 | 10 | 1,172 |
| $113.00 | $6.60 | 0.412 | 118.1% | -7.2% | 125.3% | 140.3% | -22.1% | $5.80 | $7.40 | $5.50 | 24.2% | 164.9% | -0.3393 | 15 | 14 |
| $114.00 | $6.40 | 0.400 | 119.6% | -6.1% | 125.7% | 140.3% | -20.7% | $5.70 | $7.10 | $5.00 | 21.9% | 159.9% | -0.3407 | 4 | 16 |
| $115.00 | $6.10 | 0.385 | 119.7% | -6.5% | 126.2% | 140.3% | -20.6% | $5.60 | $6.60 | $6.11 | 16.4% | 152.4% | -0.3375 | 20 | 272 |
| $116.00 | $5.55 | 0.366 | 116.5% | -10.1% | 126.6% | 140.3% | -23.8% | $4.90 | $6.20 | $5.70 | 23.4% | 138.7% | -0.3232 | 4 | 17 |
| $117.00 | $5.35 | 0.354 | 117.5% | -9.6% | 127.1% | 140.3% | -22.8% | $4.60 | $6.10 | $4.51 | 28.0% | 133.7% | -0.3221 | 1 | 9 |
| $118.00 | $5.20 | 0.343 | 119.0% | -8.7% | 127.7% | 140.3% | -21.2% | $4.60 | $5.80 | $4.10 | 23.1% | 129.9% | -0.3225 | 4 | 156 |
| $119.00 | $5.00 | 0.331 | 119.8% | -8.5% | 128.3% | 140.3% | -20.5% | $4.50 | $5.50 | $4.81 | 20.0% | 124.9% | -0.3201 | 2 | 25 |
| $120.00 | $4.45 | 0.310 | 115.8% | -13.1% | 128.9% | 140.3% | -24.5% | $4.10 | $4.80 | $4.46 | 15.7% | 111.2% | -0.3010 | 22 | 172 |
| $121.00 | $4.30 | 0.300 | 116.9% | -12.6% | 129.5% | 140.3% | -23.3% | $3.70 | $4.90 | $3.60 | 27.9% | 107.4% | -0.2993 | 3 | 3 |
| $122.00 | $4.20 | 0.291 | 118.6% | -11.6% | 130.2% | 140.3% | -21.7% | $3.60 | $4.80 | $4.23 | 28.6% | 104.9% | -0.2995 | 2 | 13 |
| $123.00 | $4.05 | 0.281 | 119.5% | -11.4% | 130.9% | 140.3% | -20.8% | $3.50 | $4.60 | $4.03 | 27.2% | 101.2% | -0.2968 | 2 | 3 |
| $124.00 | $3.65 | 0.263 | 116.8% | -14.9% | 131.7% | 140.3% | -23.5% | $3.40 | $3.90 | $4.10 | 13.7% | 91.2% | -0.2806 | 1 | 33 |
| $125.00 | $3.60 | 0.257 | 118.8% | -13.6% | 132.4% | 140.3% | -21.4% | $3.20 | $4.00 | $3.77 | 22.2% | 89.9% | -0.2820 | 214 | 69 |
| $126.00 | $3.38 | 0.245 | 118.3% | -14.9% | 133.2% | 140.3% | -21.9% | $2.95 | $3.80 | $3.22 | 25.2% | 84.3% | -0.2735 | 3 | 54 |
| $127.00 | $3.20 | 0.234 | 118.4% | -15.7% | 134.0% | 140.3% | -21.9% | $2.80 | $3.60 | $3.15 | 25.0% | 79.9% | -0.2671 | 4 | 16 |
| $128.00 | $3.08 | 0.226 | 119.0% | -15.8% | 134.9% | 140.3% | -21.2% | $2.65 | $3.50 | $3.00 | 27.6% | 76.8% | -0.2631 | 8 | 11 |
| $129.00 | $2.88 | 0.214 | 118.5% | -17.2% | 135.7% | 140.3% | -21.8% | $2.55 | $3.20 | $2.85 | 22.6% | 71.8% | -0.2541 | 2 | 35 |
| $130.00 | $2.75 | 0.206 | 118.9% | -17.6% | 136.6% | 140.3% | -21.3% | $2.50 | $3.00 | $2.70 | 18.2% | 68.7% | -0.2492 | 36 | 240 |
| $131.00 | $2.63 | 0.198 | 119.3% | -18.2% | 137.5% | 140.3% | -20.9% | $2.25 | $3.00 | $2.25 | 28.6% | 65.6% | -0.2439 | 15 | 83 |
| $132.00 | $2.48 | 0.188 | 119.1% | -19.2% | 138.4% | 140.3% | -21.1% | $2.10 | $2.85 | $1.75 | 30.3% | 61.8% | -0.2364 | 3 | 27 |
| $133.00 | $2.40 | 0.182 | 120.2% | -19.1% | 139.3% | 140.3% | -20.1% | $1.90 | $2.90 | $2.40 | 41.7% | 60.0% | -0.2336 | 1 | 17 |
| $134.00 | $1.83 | 0.153 | 111.9% | -28.3% | 140.3% | 140.3% | -28.3% | $1.05 | $2.60 | $2.00 | 84.9% | 45.6% | -0.1942 | 11 | 34 |
| $135.00 | $2.25 | 0.171 | 122.0% | -19.2% | 141.2% | 140.3% | -18.2% | $1.90 | $2.60 | $2.10 | 31.1% | 56.2% | -0.2274 | 26 | 176 |
| $136.00 | $1.90 | 0.152 | 117.6% | -24.6% | 142.2% | 140.3% | -22.6% | $1.40 | $2.40 | $1.69 | 52.6% | 47.5% | -0.2033 | 14 | 34 |
| $137.00 | $1.85 | 0.147 | 118.8% | -24.4% | 143.2% | 140.3% | -21.5% | $1.40 | $2.30 | $3.80 | 48.6% | 46.2% | -0.2011 | 2 | 12 |
| $138.00 | $1.73 | 0.139 | 118.3% | -25.9% | 144.2% | 140.3% | -21.9% | $1.25 | $2.20 | $1.16 | 55.1% | 43.1% | -0.1927 | 1 | 16 |
| $139.00 | $1.70 | 0.136 | 119.8% | -25.4% | 145.2% | 140.3% | -20.4% | $1.40 | $2.00 | $1.70 | 35.3% | 42.5% | -0.1922 | 1 | 20 |
| $140.00 | $1.70 | 0.134 | 121.8% | -24.4% | 146.2% | 140.3% | -18.5% | $1.60 | $1.80 | $1.60 | 11.8% | 42.5% | -0.1934 | 44 | 306 |
| $141.00 | $1.50 | 0.122 | 119.4% | -27.8% | 147.3% | 140.3% | -20.8% | $1.05 | $1.95 | $2.20 | 60.0% | 37.5% | -0.1779 | 2 | 5 |
| $142.00 | $1.55 | 0.123 | 122.5% | -25.8% | 148.3% | 140.3% | -17.8% | $1.20 | $1.90 | $2.80 | 45.2% | 38.7% | -0.1834 | 1 | 2 |
| $143.00 | $1.45 | 0.117 | 122.1% | -27.3% | 149.4% | 140.3% | -18.2% | $1.10 | $1.80 | $1.12 | 48.3% | 36.2% | -0.1757 | 1 | 13 |
| $144.00 | $1.30 | 0.107 | 120.4% | -30.0% | 150.4% | 140.3% | -19.8% | $0.85 | $1.75 | $1.10 | 69.2% | 32.5% | -0.1632 | 1 | 40 |
| $145.00 | $1.25 | 0.103 | 120.9% | -30.6% | 151.5% | 140.3% | -19.3% | $1.10 | $1.40 | $1.12 | 24.0% | 31.2% | -0.1594 | 10 | 118 |
| $146.00 | $1.15 | 0.096 | 120.2% | -32.4% | 152.6% | 140.3% | -20.1% | $0.90 | $1.40 | $1.25 | 43.5% | 28.7% | -0.1506 | 6 | 33 |
| $147.00 | $1.18 | 0.097 | 122.6% | -31.1% | 153.7% | 140.3% | -17.7% | $0.80 | $1.55 | $1.07 | 63.8% | 29.4% | -0.1539 | 3 | 17 |
| $148.00 | $1.10 | 0.091 | 122.3% | -32.5% | 154.8% | 140.3% | -18.0% | $0.80 | $1.40 | $1.03 | 54.5% | 27.5% | -0.1472 | 8 | 26 |
| $149.00 | $1.10 | 0.090 | 124.0% | -31.9% | 155.9% | 140.3% | -16.3% | $0.75 | $1.45 | $0.98 | 63.6% | 27.5% | -0.1480 | 2 | 35 |
| $150.00 | $1.00 | 0.083 | 122.8% | -34.2% | 157.0% | 140.3% | -17.5% | $0.85 | $1.15 | $1.10 | 30.0% | 25.0% | -0.1383 | 52 | 225 |
| $152.50 | $0.85 | 0.072 | 122.3% | -37.5% | 159.8% | 140.3% | -18.0% | $0.60 | $1.10 | $0.86 | 58.8% | 21.2% | -0.1236 | 24 | 46 |
| $155.00 | $0.82 | 0.069 | 125.3% | -37.3% | 162.6% | 140.3% | -15.0% | $0.50 | $1.15 | $0.65 | 78.8% | 20.6% | -0.1220 | 8 | 194 |
| $157.50 | $0.70 | 0.060 | 124.7% | -40.7% | 165.4% | 140.3% | -15.6% | $0.40 | $1.00 | $0.58 | 85.7% | 17.5% | -0.1086 | 6 | 21 |
| $160.00 | $0.70 | 0.058 | 128.3% | -40.0% | 168.3% | 140.3% | -12.0% | $0.45 | $0.95 | $0.57 | 71.4% | 17.5% | -0.1095 | 20 | 337 |
| $162.50 | $0.55 | 0.047 | 125.7% | -45.5% | 171.2% | 140.3% | -14.6% | $0.25 | $0.85 | $0.50 | 109.1% | 13.7% | -0.0911 | 3 | 158 |
| $165.00 | $0.42 | 0.038 | 123.1% | -50.9% | 174.1% | 140.3% | -17.1% | $0.25 | $0.60 | $0.48 | 82.4% | 10.6% | -0.0748 | 8 | 135 |
| $167.50 | $0.38 | 0.034 | 123.6% | -53.3% | 177.0% | 140.3% | -16.6% | $0.15 | $0.60 | $0.59 | 120.0% | 9.4% | -0.0681 | 1 | 64 |
| $170.00 | $0.42 | 0.036 | 129.4% | -50.5% | 179.9% | 140.3% | -10.9% | $0.25 | $0.60 | $0.47 | 82.4% | 10.6% | -0.0758 | 6 | 299 |
| $172.50 | $0.33 | 0.029 | 126.7% | — | — | 140.3% | -13.6% | $0.00 | $0.65 | $0.30 | 200.0% | 8.1% | -0.0614 | 5 | 60 |
| $175.00 | $0.38 | 0.032 | 132.6% | -53.0% | 185.6% | 140.3% | -7.6% | $0.15 | $0.60 | $0.38 | 120.0% | 9.4% | -0.0694 | 1 | 94 |
| $177.50 | $0.70 | 0.050 | 151.3% | — | — | 140.3% | +11.0% | $0.00 | $1.40 | $0.70 | 200.0% | 17.5% | -0.1153 | 8 | 24 |
| $180.00 | $0.60 | 0.044 | 150.0% | -41.4% | 191.4% | 140.3% | +9.7% | $0.10 | $1.10 | $0.22 | 166.7% | 15.0% | -0.1027 | 3 | 195 |
| $182.50 | $0.50 | 0.038 | 148.0% | — | — | 140.3% | +7.8% | $0.00 | $1.00 | $1.13 | 200.0% | 12.5% | -0.0891 | 11 | 17 |
| $185.00 | $0.53 | 0.039 | 152.1% | -45.0% | 197.1% | 140.3% | +11.9% | $0.05 | $1.00 | $0.67 | 181.0% | 13.1% | -0.0932 | 3 | 29 |
| $187.50 | $0.90 | 0.057 | 171.1% | — | — | 140.3% | +30.8% | $0.00 | $1.80 | $0.20 | 200.0% | 22.5% | -0.1442 | 3 | 20 |
| $190.00 | $0.28 | 0.022 | 142.2% | -60.6% | 202.8% | 140.3% | +1.9% | $0.05 | $0.50 | $0.20 | 163.6% | 6.9% | -0.0554 | 16 | 66 |
| $192.50 | $0.95 | 0.058 | 178.7% | — | — | 140.3% | +38.5% | $0.00 | $1.90 | $0.15 | 200.0% | 23.7% | -0.1522 | 5 | 12 |
| $195.00 | $0.95 | 0.057 | 181.5% | — | — | 140.3% | +41.3% | $0.00 | $1.90 | $0.55 | 200.0% | 23.7% | -0.1531 | 5 | 23 |
| $197.50 | $0.95 | 0.057 | 184.3% | — | — | 140.3% | +44.0% | $0.00 | $1.90 | $0.62 | 200.0% | 23.7% | -0.1537 | 1 | 19 |
| $200.00 | $0.20 | 0.016 | 145.1% | -68.9% | 214.0% | 140.3% | +4.9% | $0.10 | $0.30 | $0.20 | 100.0% | 5.0% | -0.0428 | 3 | 695 |
| $205.00 | $0.90 | 0.052 | 190.3% | — | — | 140.3% | +50.1% | $0.00 | $1.80 | $0.40 | 200.0% | 22.5% | -0.1494 | 3 | 15 |
| $210.00 | $0.82 | 0.048 | 192.3% | — | — | 140.3% | +52.0% | $0.00 | $1.65 | $0.15 | 200.0% | 20.6% | -0.1405 | 5 | 43 |
| $215.00 | $0.78 | 0.045 | 195.0% | — | — | 140.3% | +54.8% | $0.00 | $1.55 | $0.99 | 200.0% | 19.4% | -0.1348 | 1 | 30 |
| $220.00 | $0.13 | 0.010 | 153.1% | — | — | 140.3% | +12.9% | $0.00 | $0.25 | $0.10 | 200.0% | 3.1% | -0.0295 | 3 | 68 |
| $225.00 | $0.45 | 0.028 | 186.8% | — | — | 140.3% | +46.6% | $0.00 | $0.90 | $0.08 | 200.0% | 11.2% | -0.0875 | 11 | 40 |
| $230.00 | $0.68 | 0.038 | 203.9% | — | — | 140.3% | +63.6% | $0.00 | $1.35 | $1.10 | 200.0% | 16.9% | -0.1231 | 1 | 37 |
| $235.00 | $0.93 | 0.048 | 219.8% | — | — | 140.3% | +79.6% | $0.00 | $1.85 | $1.01 | 200.0% | 23.1% | -0.1599 | 1 | 2 |
| $240.00 | $1.00 | 0.050 | 227.2% | — | — | 140.3% | +87.0% | $0.00 | $2.00 | $0.13 | 200.0% | 25.0% | -0.1713 | 2 | 54 |
| $245.00 | $1.05 | 0.051 | 233.5% | — | — | 140.3% | +93.2% | $0.00 | $2.10 | $0.93 | 200.0% | 26.2% | -0.1792 | 1 | 1 |