Free Trial

Applied Optoelectronics (AAOI) Options Chain & Prices

Applied Optoelectronics logo
$27.07 +0.22 (+0.82%)
Closing price 09/12/2025 04:00 PM Eastern
Extended Trading
$27.11 +0.04 (+0.15%)
As of 04:43 AM 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
9/19/2025$22.50$0.141Put1025452
(+21)
99.30%
(-2.20%)
-0.0804976
9/19/2025$22.50$4.702Call112100 - 561
(+0)
99.30%
(-2.20%)
0.9202938
9/19/2025$23.00$0.186Put1,0251,00510157
(-1)
97.33%
(-2.24%)
-0.1029486
9/19/2025$23.00$4.247Call744020140
(+0)
97.33%
(-2.24%)
0.89793512
9/19/2025$23.50$0.245Put13211239
(+10)
95.59%
(-2.28%)
-0.1305712
9/19/2025$24.00$0.322Put1534077769
(+133)
94.11%
(-2.32%)
-0.16390929
9/19/2025$24.00$3.383Call45 - 8416
(-3)
94.11%
(-2.32%)
0.8372388
9/19/2025$24.50$0.419Put6315 - 121
(+42)
92.90%
(-2.37%)
-0.2032328
9/19/2025$24.50$2.980Call11 - 1579
(+2)
92.90%
(-2.37%)
0.7980852
9/19/2025$25.00$0.540Put1558871501
(+21)
91.97%
(-2.42%)
-0.24841528
9/19/2025$25.00$2.602Call852422290
(-5)
91.97%
(-2.42%)
0.75309614
9/19/2025$25.50$0.690Put1322123
(+4)
91.31%
(-2.48%)
-0.2988949
9/19/2025$25.50$2.252Call3 - 2296
(+1)
91.31%
(-2.48%)
0.7028692
9/19/2025$26.00$0.871Put261111920
(-33)
90.94%
(-2.55%)
-0.35356915
9/19/2025$26.00$1.932Call3061660
(-113)
90.94%
(-2.55%)
0.6484895
9/19/2025$26.50$1.085Put81256
(-76)
90.84%
(-2.62%)
-0.4109327
9/19/2025$26.50$1.646Call1221157
(-153)
90.84%
(-2.62%)
0.5914389
9/19/2025$27.00$1.332Put1482258
(+9)
90.99%
(-2.71%)
-0.46926214
9/19/2025$27.00$1.392Call7137121462
(-96)
90.99%
(-2.71%)
0.53342220
9/19/2025$27.50$1.612Put107 - - 168
(+96)
91.37%
(-2.80%)
-0.5268355
9/19/2025$27.50$1.171Call74161444
(+13)
91.37%
(-2.80%)
0.47615423
9/19/2025$28.00$1.923Put2126193
(+33)
91.96%
(-2.90%)
-0.5821327
9/19/2025$28.00$0.981Call17251262273
(+3)
91.96%
(-2.90%)
0.42114440
9/19/2025$28.50$2.262Put2 - - 100
(+44)
92.72%
(-3.01%)
-0.6339942
9/19/2025$28.50$0.820Call1341158
(+3)
92.72%
(-3.01%)
0.3695629
9/19/2025$29.00$0.684Call992462789
(+9)
93.64%
(-3.12%)
0.32219524
9/19/2025$30.00$3.421Put1 - - 334
(+139)
95.82%
(-3.36%)
-0.762781
9/19/2025$30.00$0.475Call3621361882193
(+50)
96.51%
(-4.04%)
0.24146562
9/19/2025$31.00$0.331Call13112357
(-1)
98.33%
(-3.61%)
0.1789554
9/19/2025$32.00$0.233Call7323401866
(+2)
101.03%
(-3.87%)
0.132110
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:AAOI) was last updated on 9/15/2025 by MarketBeat.com Staff
From Our Partners