NASDAQ:AAOI - Applied Optoelectronics Options Chain

Sign in or create an account to add this stock to your watchlist.
$17.60 -1.50 (-7.85 %)
(As of 12/16/2018 04:00 PM ET)
Previous Close$17.60
Today's Range$17.55 - $19.07
52-Week Range$17.55 - $50.30
Volume934,035 shs
Average Volume505,824 shs
Market Capitalization$348.46 million
P/E Ratio4.16
Dividend YieldN/A
Beta2.58

Options Chain

Applied Optoelectronics (NASDAQ:AAOI) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$70.00$0.120Call0584.0804 (+0.319358)0.03234
12/21/2018$65.00$0.120Call0263.89898 (+0.310255)0.033437
12/21/2018$60.00$0.120Call03953.70018 (+0.300348)0.034756
12/21/2018$55.00$0.120Call0127 (-1)3.48041 (+0.901385)0.036376
12/21/2018$52.50$0.120Call0333.36875 (+0.28123)0.037752
12/21/2018$50.00$0.120Call09933.23493 (+0.277498)0.038425
12/21/2018$47.50$0.125Call01163.12101 (+0.291412)0.040929
12/21/2018$45.00$0.020Call06662.34063 (+0.399825)0.010755
12/21/2018$42.50$0.060Call0832.51905 (+0.247833)0.025155
12/21/2018$40.00$0.120Call07562.63776 (+0.249141)0.044866
12/21/2018$37.50$0.100Call01162.40527 (+0.158825)0.043111
12/21/2018$35.00$0.120Call04232.28463 (+0.254533)0.052551
12/21/2018$32.50$0.005Call03901.32444 (+0.158607)0.00451
12/21/2018$30.00$0.005Call03301.1485 (-0.066574)0.005106
12/21/2018$28.00$0.120Call081.59274 (+0.204455)0.066425
12/21/2018$27.50$0.095Call01941.46439 (+0.131024)0.058043
12/21/2018$27.00$0.120Call011.47706 (+0.200258)0.070488
12/21/2018$26.50$0.120Call001.42427 (+0.205749)0.074083
12/21/2018$26.00$0.120Call011.35448 (+0.196117)0.075479
12/21/2018$25.50$0.120Call0291.29026 (+0.194076)0.078427
12/21/2018$25.00$0.125Call03,0771.23551 (+0.203687)0.084027
12/21/2018$24.50$0.125Call031.17578 (+0.230203)0.089877
12/21/2018$24.00$0.070Call0220.960507 (+0.102946)0.062684
12/21/2018$23.50$0.125Call03 (-4)1.02042 (+0.188607)0.097717
12/21/2018$23.00$0.035Call282 (+10)0.712603 (+0.078629)0.044053
12/21/2018$22.50$0.105Call04340.823095 (+0.204571)0.100114
12/21/2018$22.00$0.130Call10820.785338 (+0.103614)0.124062
12/21/2018$21.50$0.145Call0241 (+106)0.718629 (+0.079753)0.145398
12/21/2018$21.00$0.170Call108640.655552 (-0.004817)0.17739
12/21/2018$20.50$0.265Call31360.658363 (-0.020431)0.250233
12/21/2018$20.00$0.435Call13181 (+32)0.696905 (-0.008194)0.34767
12/21/2018$19.50$0.620Call0128 (+30)0.703648 (+0.033779)0.442815
12/21/2018$19.00$0.860Call21840.716709 (+0.130242)0.542013
12/21/2018$18.50$1.080Call050.664927 (+0.037574)0.646789
12/21/2018$18.00$1.420Call000.6754030.740983
12/21/2018$17.50$1.820Call050.706986 (-0.025668)0.813595
12/21/2018$17.00$2.240Call000.7231420.873779
12/21/2018$16.50$2.560Call0001
12/21/2018$16.00$0.000Call000
12/21/2018$15.50$0.000Call000
12/21/2018$15.00$0.000Call040
12/21/2018$14.50$4.700Call001.26080.941932
12/21/2018$14.00$5.150Call001.194040.967656
12/21/2018$13.00$0.000Call000
12/21/2018$12.50$6.725Call031.907030.949905
12/21/2018$70.00$0.000Put000
12/21/2018$65.00$0.000Put000
12/21/2018$60.00$0.000Put040
12/21/2018$55.00$0.000Put000
12/21/2018$52.50$0.000Put020
12/21/2018$50.00$30.925Put052.7125 (+0.33957)-0.987862
12/21/2018$47.50$28.400Put030-0.845333
12/21/2018$45.00$25.900Put01450-0.7808
12/21/2018$42.50$0.000Put0120
12/21/2018$40.00$20.900Put04290-0.835667
12/21/2018$37.50$18.400Put0104 (+1)0-0.849538
12/21/2018$35.00$15.875Put05930-0.854286
12/21/2018$32.50$13.425Put02471.65964 (+0.279334)-0.982486
12/21/2018$30.00$10.725Put01140-0.858
12/21/2018$28.00$0.000Put000
12/21/2018$27.50$8.425Put047 (-51)1.19961 (+0.222409)-0.977116
12/21/2018$27.00$0.000Put000
12/21/2018$26.50$7.375Put000-1
12/21/2018$26.00$7.050Put001.45137-0.911944
12/21/2018$25.50$6.375Put0300-0.88809
12/21/2018$25.00$5.950Put02,6601.04538 (+0.319406)-0.954013
12/21/2018$24.50$5.425Put040.878707-0.970463
12/21/2018$24.00$4.950Put050.911324 (+0.198797)-0.949611
12/21/2018$23.50$4.425Put040.766541 (+0.044582)-0.966154
12/21/2018$23.00$3.925Put04 (-2)0.697753 (-0.014774)-0.963525
12/21/2018$22.50$3.425Put02,2730.627132 (-0.042592)-0.960174
12/21/2018$22.00$3.005Put09 (+7)0.747753 (+0.050851)-0.889654
12/21/2018$21.50$2.500Put080.650664 (+0.114727)-0.881982
12/21/2018$21.00$2.110Put25300.710253 (+0.120802)-0.801685
12/21/2018$20.50$1.745Put1610.747267 (+0.087269)-0.720573
12/21/2018$20.00$1.285Put301,3390.650569 (-0.037905)-0.665426
12/21/2018$19.50$0.970Put2004410.659041 (-0.02261)-0.563866
12/21/2018$19.00$0.750Put401320.713378 (+0.028012)-0.458396
12/21/2018$18.50$0.520Put040 (+3)0.707507 (+0.002551)-0.358755
12/21/2018$18.00$0.365Put3296 (+1)0.724316 (-0.006363)-0.271398
12/21/2018$17.50$0.245Put112980.748025 (-0.019336)-0.196886
12/21/2018$17.00$0.150Put201560.750878 (-0.014176)-0.132288
12/21/2018$16.50$0.105Put200.789362 (-0.136634)-0.094141
12/21/2018$16.00$0.130Put010.965356-0.094125
12/21/2018$15.50$0.125Put001.08281 (-0.067317)-0.082616
12/21/2018$15.00$0.000Put0730
12/21/2018$14.50$0.125Put001.34531 (-0.057418)-0.067454
12/21/2018$14.00$0.125Put001.48681 (-0.046931)-0.062003
12/21/2018$13.00$0.120Put001.76067 (-0.030524)-0.051265
12/21/2018$12.50$0.120Put0381.90078 (-0.024883)-0.047648
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/16/2018 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel