Free Trial

Applied Optoelectronics (AAOI) Options Chain & Prices

Applied Optoelectronics logo
$30.54 +1.55 (+5.35%)
Closing price 04:00 PM Eastern
Extended Trading
$30.62 +0.09 (+0.28%)
As of 07:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

AAOI Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/26/2025$24.50$0.093Put4112050
(+0)
133.80%
(+39.86%)
-0.0503574
9/26/2025$24.50$6.170Call1 - - 13
(+0)
133.80%
(+39.86%)
0.9494561
9/26/2025$25.00$0.117Put473121501
(-7)
130.33%
(+37.82%)
-0.06250314
9/26/2025$25.50$0.148Put6 - 52095
(-17)
127.14%
(+35.80%)
-0.0776144
9/26/2025$26.00$0.187Put372292219
(+7)
124.24%
(+33.83%)
-0.09627217
9/26/2025$26.00$4.765Call22117226
(-2)
124.24%
(+33.83%)
0.9035736
9/26/2025$26.50$0.238Put60114535
(+13)
121.65%
(+31.94%)
-0.11911224
9/26/2025$26.50$4.316Call10 - 1078
(-5)
121.65%
(+31.94%)
0.8807521
9/26/2025$27.00$0.303Put1,1293570105
(+21)
119.42%
(+30.14%)
-0.14670841
9/26/2025$27.00$3.882Call25 - 25204
(+0)
119.42%
(+30.14%)
0.8531882
9/26/2025$27.50$0.385Put529519173
(-17)
117.55%
(+28.48%)
-0.17947712
9/26/2025$27.50$3.464Call1 - 142
(+4)
117.55%
(+28.48%)
0.8204591
9/26/2025$28.00$0.489Put1921572672
(-80)
116.08%
(+26.99%)
-0.21759936
9/26/2025$28.00$3.068Call52824141
(+2)
116.08%
(+26.99%)
0.78238415
9/26/2025$28.50$0.617Put3415570
(-16)
115.01%
(+25.68%)
-0.26088421
9/26/2025$28.50$2.696Call2915772
(+10)
115.01%
(+25.68%)
0.73915714
9/26/2025$29.00$0.772Put1919386
(+273)
114.35%
(+24.60%)
-0.30871112
9/26/2025$29.00$2.352Call29262209407
(+34)
114.35%
(+24.60%)
0.69141554
9/26/2025$30.00$1.176Put31020047178
(+94)
114.19%
(+23.12%)
-0.4134245
9/26/2025$30.00$1.756Call7945051691306
(+215)
114.19%
(+23.12%)
0.586905165
9/26/2025$31.00$1.707Put78231751107
(+0)
115.39%
(+22.51%)
-0.52055464
9/26/2025$31.00$1.287Call1,8171,292315407
(+42)
115.39%
(+22.51%)
0.479985176
9/26/2025$32.00$0.933Call1,006779441096
(+546)
120.08%
(+25.06%)
0.38123484
9/26/2025$33.00$0.675Call95564206
(-8)
120.56%
(+23.20%)
0.29689524
9/26/2025$34.00$0.490Call178414188
(-14)
123.92%
(+24.12%)
0.22861813
9/26/2025$35.00$0.358Call39827281
(-3)
127.53%
(+25.23%)
0.17517120
9/26/2025$36.00$0.264Call289273789
(+1)
131.25%
(+26.44%)
0.13413623
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:AAOI) was last updated on 9/22/2025 by MarketBeat.com Staff
From Our Partners