Free Trial

Applied Optoelectronics (AAOI) Options Chain & Prices

Applied Optoelectronics logo
$24.34 -0.45 (-1.82%)
Closing price 04:00 PM Eastern
Extended Trading
$24.28 -0.07 (-0.27%)
As of 07:53 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
8/29/2025$20.00$0.082Put136801201
(-10)
126.12%
(+11.82%)
-0.0580378
8/29/2025$20.50$0.115Put104123202
(-99)
122.96%
(+11.39%)
-0.07816912
8/29/2025$21.00$0.159Put131183
(+2)
120.07%
(+11.05%)
-0.1042834
8/29/2025$21.00$3.599Call3 - - 31
(-5)
120.07%
(+11.05%)
0.8981351
8/29/2025$21.50$0.218Put29121042
(+18)
117.48%
(+10.82%)
-0.13744913
8/29/2025$21.50$3.158Call2 - - 14
(+1)
117.48%
(+10.82%)
0.8652332
8/29/2025$22.00$0.298Put97354655
(+9)
115.22%
(+10.71%)
-0.17853926
8/29/2025$22.00$2.738Call5 - 5140
(-9)
115.22%
(+10.71%)
0.8245071
8/29/2025$22.50$0.402Put724716111
(+22)
111.98%
(+9.39%)
-0.22796616
8/29/2025$22.50$2.342Call2 - 139
(-3)
113.32%
(+10.72%)
0.7755642
8/29/2025$23.00$0.537Put723519247
(+66)
111.79%
(+10.88%)
-0.28543126
8/29/2025$23.00$1.976Call1789158
(+14)
111.79%
(+10.88%)
0.71868710
8/29/2025$23.50$0.706Put68145262
(+13)
110.65%
(+11.18%)
-0.34975116
8/29/2025$23.50$1.644Call1010 - 68
(+16)
110.65%
(+11.18%)
0.6550711
8/29/2025$24.00$0.912Put61328112
(+0)
114.32%
(+16.02%)
-0.41885819
8/29/2025$24.00$1.349Call917109
(+51)
109.90%
(+11.61%)
0.5867455
8/29/2025$24.50$1.158Put4214549
(+25)
109.55%
(+12.17%)
-0.4900413
8/29/2025$24.50$1.094Call41201198
(+13)
109.55%
(+12.17%)
0.51636713
8/29/2025$25.00$1.444Put11265559
(+28)
109.57%
(+12.83%)
-0.56036316
8/29/2025$25.00$0.877Call1496868189
(+24)
109.57%
(+12.83%)
0.4468234
8/29/2025$25.50$1.766Put52241348
(+331)
109.92%
(+13.58%)
-0.62714511
8/29/2025$25.50$0.697Call2129055185
(+33)
109.92%
(+15.26%)
0.3807242
8/29/2025$26.00$2.122Put1411113
(+0)
110.59%
(+14.39%)
-0.6883255
8/29/2025$26.00$0.550Call1283848188
(+55)
110.59%
(+14.39%)
0.32010446
8/29/2025$26.50$2.507Put31136
(+0)
111.52%
(+15.23%)
-0.7426543
8/29/2025$26.50$0.432Call1207228285
(+9)
111.52%
(+15.23%)
0.26618927
8/29/2025$27.00$2.917Put3 - 215
(+4)
112.67%
(+16.09%)
-0.7896223
8/29/2025$27.00$0.339Call42233868672
(+398)
112.67%
(+16.09%)
0.21946655
8/29/2025$27.50$0.266Call1463910455
(+32)
114.01%
(+16.94%)
0.17981120
8/29/2025$28.00$0.208Call16214910164
(+23)
115.49%
(+17.79%)
0.14669815
8/29/2025$28.50$0.164Call296222
(+2)
117.10%
(+18.61%)
0.119397
8/29/2025$29.00$0.129Call25516372620
(+235)
118.79%
(+19.41%)
0.0970821
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:AAOI) was last updated on 8/25/2025 by MarketBeat.com Staff
From Our Partners