Pre-market
⌘K
Sign in Sign up

AAOI Options Strategy Builder

1506 contracts
←
Previous-day view · Mon Sep 21 close. You are previewing the previous trading day. Subscribe to see today live and every other date — plans start at Delta, $39/mo. Sign up Sign in
Implied dividend/borrow carry is unavailable or unreliable; valuation uses a zero-carry fallback.
Click a strike to add a leg · drag a leg to move it
AAOI 109.34
Expected move by Sep 25 ±$8.20 ±7.5% $101.14 – $117.55 90%: $91.88 – $126.81
What's your view on AAOI?

Pick a view above for trades struck at the expected move

Or click a strike on the rail to add a leg — or start from a template and move it afterwards.

Add a leg to see how the position behaves across price and volatility.

Every quote and Greek, one row per strike.
188 contracts 151 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
0 0 - - 47.10 50.10 $60.00 0.00 0.05 - - 1 81
2 1 - - 42.10 44.60 $65.00 0.00 0.15 226% -0.01 1 148
3 10 - - 36.90 39.60 $70.00 0.00 0.10 191% -0.01 21 260
89 352 - - 32.10 35.20 $75.00 0.00 0.55 163% -0.01 45 238
88 374 - - 30.80 34.40 $76.00 0.00 0.20 - - 0 0
2 374 - - 29.80 33.40 $77.00 0.00 0.10 168% -0.02 4 33
3 399 - - 28.90 31.30 $78.00 0.00 0.35 172% -0.02 16 14
4 459 - - 27.90 30.80 $79.00 0.00 0.15 147% -0.02 3 26
9 214 - - 26.80 29.90 $80.00 0.05 0.10 137% -0.01 93 524
1 546 - - 26.10 28.80 $81.00 0.00 0.10 132% -0.01 10 45
8 783 - - 24.80 27.30 $82.00 0.00 0.20 137% -0.02 14 63
9 834 - - 23.80 27.60 $83.00 0.00 0.15 151% -0.04 2 101
4 453 - - 22.80 25.50 $84.00 0.00 0.25 148% -0.04 41 31
3 453 - - 22.00 24.60 $85.00 0.05 0.10 113% -0.01 482 519
2 457 - - 21.10 23.70 $86.00 0.00 0.95 113% -0.02 1 110
0 64 - - 19.90 23.40 $87.00 0.05 0.40 125% -0.04 305 106
1 493 - - 18.90 22.50 $88.00 0.10 0.20 112% -0.03 38 137
3 441 - - 17.90 21.60 $89.00 0.15 0.25 112% -0.04 21 47
536 501 - - 16.90 20.60 $90.00 0.15 0.25 107% -0.04 513 1,047
0 2 - - 16.40 19.20 $91.00 0.20 0.45 113% -0.05 33 343
500 512 - - 15.30 18.30 $92.00 0.20 0.40 106% -0.05 93 125
5 2 - - 14.50 17.00 $93.00 0.20 0.40 101% -0.06 105 183
4 2 - - 13.60 16.30 $94.00 0.30 0.45 100% -0.07 106 344
36 11 - - 12.80 14.40 $95.00 0.40 0.55 100% -0.08 382 828
19 10 - - 11.60 13.50 $96.00 0.35 0.80 99% -0.10 82 102
72 43 - - 11.30 13.10 $97.00 0.05 0.95 90% -0.10 365 172
59 13 0.92 74% 10.30 13.10 $98.00 0.70 1.10 101% -0.14 768 136
77 9 0.93 66% 9.90 11.40 $99.00 0.80 1.25 99% -0.16 129 66
922 588 0.90 66% 9.20 10.30 $100.00 1.15 1.30 99% -0.18 600 749
96 43 0.86 73% 8.30 9.80 $101.00 1.30 1.65 101% -0.21 43 46
180 22 0.83 70% 7.70 8.60 $102.00 1.50 2.00 100% -0.24 181 640
50 27 0.78 80% 6.90 8.40 $103.00 0.95 2.35 90% -0.25 236 317
134 25 0.74 77% 6.30 7.40 $104.00 1.10 2.75 89% -0.28 100 68
750 326 0.70 82% 6.00 6.70 $105.00 2.50 3.10 103% -0.33 410 320
113 127 0.65 85% 5.10 6.50 $106.00 2.90 3.60 103% -0.37 221 30
201 230 0.61 89% 5.00 5.90 $107.00 3.30 3.90 101% -0.40 648 20
333 1,255 0.57 87% 4.60 5.00 $108.00 3.50 4.70 102% -0.43 229 99
129 468 0.53 90% 4.10 4.60 $109.00 4.00 5.30 105% -0.47 24 35
5,101 5,016 0.50 88% 3.60 4.00 $110.00 4.60 5.90 106% -0.50 423 502
100 500 0.46 89% 3.00 3.90 $111.00 5.20 6.00 101% -0.53 12 45
360 396 0.42 92% 2.90 3.50 $112.00 5.80 7.20 107% -0.56 66 61
222 148 0.39 93% 2.35 3.30 $113.00 6.40 7.90 108% -0.59 11 28
263 195 0.35 92% 2.05 2.85 $114.00 7.10 8.60 111% -0.62 4 13
1,688 2,859 0.32 92% 2.05 2.30 $115.00 7.90 9.40 113% -0.64 72 190
304 208 0.30 94% 1.85 2.15 $116.00 8.60 9.90 110% -0.67 1 7
80 562 0.27 95% 1.60 1.90 $117.00 9.40 10.90 114% -0.69 10 25
113 132 0.25 97% 1.30 1.85 $118.00 10.10 11.80 116% -0.71 20 37
93 69 0.22 96% 1.10 1.65 $119.00 9.90 12.60 105% -0.76 1 26
811 3,315 0.20 96% 1.05 1.35 $120.00 12.10 13.40 124% -0.74 39 136
426 254 0.18 98% 0.85 1.35 $121.00 12.70 14.30 123% -0.76 1 21
99 430 0.16 99% 0.80 1.10 $122.00 13.60 15.20 125% -0.78 2 119
50 324 0.15 103% 0.70 1.10 $123.00 14.40 16.40 130% -0.78 3 15
48 296 0.14 103% 0.60 1.00 $124.00 15.40 18.00 144% -0.77 1 35
443 703 0.12 100% 0.55 0.75 $125.00 16.30 18.90 146% -0.78 1 104
71 264 0.11 105% 0.45 0.85 $126.00 16.90 19.80 143% -0.80 1 6
65 25 0.10 105% 0.40 0.75 $127.00 18.20 20.70 151% -0.80 2 11
51 32 0.09 106% 0.35 0.65 $128.00 18.80 21.70 150% -0.82 1 13
102 15 0.08 109% 0.30 0.65 $129.00 19.40 22.70 148% -0.83 21 19
2,308 2,189 0.07 105% 0.30 0.40 $130.00 20.00 23.60 145% -0.86 5 53
93 24 0.09 119% 0.15 0.90 $131.00 21.80 24.50 161% -0.84 1 9
36 9 0.04 100% 0.05 0.35 $132.00 22.90 25.40 166% -0.84 3 25
23 4 0.06 111% 0.15 0.45 $133.00 23.00 26.50 154% -0.87 1 66
9 2 0.04 107% 0.10 0.30 $134.00 24.80 27.50 175% -0.84 1 5
397 1,091 0.04 108% 0.15 0.20 $135.00 25.80 28.40 177% -0.85 1 137
95 3 0.04 114% 0.00 0.35 $136.00 26.70 29.30 176% -0.86 7 8
30 6 0.04 117% 0.05 0.35 $137.00 27.30 30.10 167% -0.88 4 9
30 10 0.03 110% 0.05 0.20 $138.00 28.60 31.00 175% -0.88 4 0
37 13 0.04 125% 0.00 0.40 $139.00 29.30 32.30 179% -0.88 3 9
416 422 0.02 112% 0.05 0.15 $140.00 29.60 33.40 170% -0.90 3 21
54 61 0.02 114% 0.05 0.15 $141.00 30.70 34.30 173% -0.90 1 0
152 6 0.02 117% 0.05 0.15 $142.00 32.60 35.20 194% -0.88 1 1
118 42 0.02 120% 0.05 0.15 $143.00 33.60 36.20 198% -0.88 1 1
13 5 0.05 154% 0.00 0.75 $144.00 34.30 37.00 190% -0.90 395 2
239 26 0.02 121% 0.00 0.10 $145.00 34.70 38.30 188% -0.91 397 9
19 1 0.02 128% 0.00 0.15 $146.00 36.30 39.20 202% -0.89 13 5
12 1 0.07 181% 0.00 0.50 $147.00 37.90 40.20 218% -0.88 528 1
40 1 0.05 162% 0.00 0.75 $148.00 38.80 41.20 219% -0.88 528 1
10 1 0.05 169% 0.00 0.75 $149.00 39.00 42.00 202% -0.91 375 13
390 25 0.02 138% 0.00 0.10 $150.00 39.90 43.30 209% -0.91 375 24
7 2 0.03 162% 0.00 0.75 $152.50 43.30 45.70 234% -0.89 1 1
50 10 0.02 151% 0.00 0.20 $155.00 45.80 48.30 245% -0.89 1 1
13 1 0.03 178% 0.00 0.75 $157.50 48.00 50.80 247% -0.90 0 0
95 4 0.02 166% 0.00 0.20 $160.00 50.60 53.30 257% -0.90 1 1
12 7 0.04 207% 0.00 0.75 $162.50 53.00 55.80 262% -0.90 0 0
54 10 0.02 182% 0.00 0.75 $165.00 54.80 58.30 251% -0.92 1 0
86 1 0.01 183% 0.00 0.10 $170.00 60.60 63.30 287% -0.91 2 0
41 1 0.04 234% 0.00 0.10 $175.00 64.60 68.30 269% -0.93 0 0
105 3 0.03 231% 0.00 0.10 $180.00 70.80 73.30 320% -0.91 0 0
105 1 0.04 258% 0.00 0.10 $185.00 74.80 78.30 299% -0.93 0 0
35 22 0.04 285% 0.00 0.90 $190.00 80.00 83.10 311% -0.93 1 0
28 3 0.03 277% 0.00 0.90 $195.00 84.80 88.30 322% -0.94 0 0
171 6 0.02 262% 0.00 0.55 $200.00 89.80 93.20 330% -0.94 0 0
11 1 0.03 308% 0.00 0.55 $210.00 99.70 103.20 347% -0.95 1 0
46 10 0.02 301% 0.00 1.60 $220.00 110.20 113.20 383% -0.94 0 0