Free Trial

Applied Optoelectronics (AAOI) Options Chain & Prices

Applied Optoelectronics logo
$21.51 -0.68 (-3.06%)
As of 10:22 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

AAOI Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$17.50$0.559Put6221012
(+12)
256.70%
(+53.76%)
-0.1585915
8/8/2025$17.50$5.176Call17 - - 17
(+17)
256.70%
(+53.76%)
0.8416821
8/8/2025$18.00$0.658Put18413150180
(+0)
252.52%
(+53.37%)
-0.18230817
8/8/2025$18.00$4.775Call158 - - 3
(+1)
252.52%
(+53.37%)
0.81799148
8/8/2025$18.50$0.770Put2111457
(+18)
248.57%
(+52.98%)
-0.208296
8/8/2025$18.50$4.387Call1591 - 2
(+0)
248.57%
(+52.98%)
0.792025149
8/8/2025$19.00$0.897Put341028690
(+8628)
244.85%
(+52.57%)
-0.2365248
8/8/2025$19.50$1.040Put57253224
(+1)
241.35%
(+52.15%)
-0.2668948
8/8/2025$20.00$1.201Put3422887
(+10)
238.06%
(+51.71%)
-0.29924918
8/8/2025$20.00$3.319Call22 - 2
(+2)
240.43%
(+54.08%)
0.7011851
8/8/2025$20.50$1.380Put2210195
(-9)
235.00%
(+51.25%)
-0.3333784
8/8/2025$21.00$1.578Put93 - 29012
(-59)
232.15%
(+50.78%)
-0.3689926
8/8/2025$21.00$2.697Call1 - - 325
(+323)
232.15%
(+50.78%)
0.6315481
8/8/2025$21.50$1.796Put21179
(+12)
229.51%
(+50.28%)
-0.4057892
8/8/2025$22.00$2.034Put11 - 1189
(+34)
227.09%
(+49.77%)
-0.44336610
8/8/2025$22.00$2.153Call48102852
(+48)
227.09%
(+49.77%)
0.55730416
8/8/2025$22.50$2.292Put3 - - 108
(+20)
224.86%
(+49.23%)
-0.4813691
8/8/2025$22.50$1.911Call1321160403
(+90)
224.86%
(+49.23%)
0.51938927
8/8/2025$23.00$2.570Put9 - 98645
(+71)
222.84%
(+48.68%)
-0.5193459
8/8/2025$23.00$1.689Call4141042859059
(+8692)
222.84%
(+48.68%)
0.48147762
8/8/2025$23.50$2.868Put11 - 11174
(+2)
221.00%
(+48.11%)
-0.55692811
8/8/2025$23.50$1.487Call29737259231
(+194)
221.00%
(+48.11%)
0.44398216
8/8/2025$24.00$3.185Put14 - 6158
(+2)
219.36%
(+47.53%)
-0.59378
8/8/2025$24.00$1.304Call145465598
(+16)
219.36%
(+47.53%)
0.40729142
8/8/2025$24.50$1.140Call82133675
(+21)
217.90%
(+46.94%)
0.37175725
8/8/2025$25.00$3.874Put18 - - 133
(+2)
216.61%
(+46.35%)
-0.6634853
8/8/2025$25.00$0.992Call15646475369
(+26)
216.61%
(+46.35%)
0.33767136
8/8/2025$25.50$4.243Put28 - 2852
(+0)
215.50%
(+45.75%)
-0.69593120
8/8/2025$25.50$0.862Call60 - 51351
(+3)
215.50%
(+45.75%)
0.3053119
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:AAOI) was last updated on 8/5/2025 by MarketBeat.com Staff
From Our Partners