Free Trial

Applied Optoelectronics (AAOI) Options Chain & Prices

Applied Optoelectronics logo
$29.24 -0.26 (-0.88%)
Closing price 04:00 PM Eastern
Extended Trading
$29.01 -0.23 (-0.79%)
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
7/18/2025$23.50$0.088Put1 - - 0
(+0)
135.06%-0.0492111
7/18/2025$23.50$6.024Call2 - - 0
(+0)
135.07%0.9503932
7/18/2025$24.00$0.114Put8427212598
(+12548)
132.04%
(+26.49%)
-0.06230512
7/18/2025$24.00$5.550Call2 - - 174
(-24)
132.05%
(+26.50%)
0.9373132
7/18/2025$24.50$0.147Put232010
(+0)
129.24%-0.0786033
7/18/2025$25.00$0.190Put892034107
(+30)
126.66%
(+22.85%)
-0.09866726
7/18/2025$25.00$4.626Call6541 - 396
(-13)
126.67%
(+22.86%)
0.90099310
7/18/2025$25.50$0.244Put11 - 20
(+0)
124.34%-0.1229692
7/18/2025$25.50$4.181Call2 - 10
(+0)
124.34%0.8766222
7/18/2025$26.00$0.314Put1,46534550
(+7)
122.26%
(+19.57%)
-0.15229358
7/18/2025$26.00$3.751Call4 - 191
(-1)
122.27%
(+19.58%)
0.8474394
7/18/2025$26.50$0.400Put151020
(+0)
120.46%-0.1865067
7/18/2025$27.00$0.508Put1033056216
(+93)
118.91%
(+16.80%)
-0.22606428
7/18/2025$27.00$2.946Call15824121829
(+25)
119.33%
(+17.22%)
0.77359633
7/18/2025$27.50$0.640Put199100
(+0)
117.64%-0.2706326
7/18/2025$27.50$2.578Call10460
(+0)
117.64%0.7290723
7/18/2025$28.00$0.798Put912260119
(+53)
116.64%
(+14.65%)
-0.31961430
7/18/2025$28.00$2.236Call27978128341
(-12)
116.64%
(+14.65%)
0.680143103
7/18/2025$28.50$0.985Put243581020
(+0)
115.91%-0.37206624
7/18/2025$28.50$1.924Call4,9612,1041,5870
(+0)
115.25%0.6277511,837
7/18/2025$29.00$1.203Put148912957
(+15)
115.43%
(+13.17%)
-0.42677233
7/18/2025$29.00$1.642Call868369285171
(+23)
115.43%
(+13.17%)
0.57311286
7/18/2025$29.50$1.451Put232161100
(+0)
114.16%-0.4823615
7/18/2025$29.50$1.390Call12855390
(+0)
115.20%0.51759332
7/18/2025$30.00$1.730Put2011167231
(+6)
115.19%
(+12.35%)
-0.53743919
7/18/2025$30.00$1.170Call2,9951,0291,030517
(-2)
115.06%
(+12.22%)
0.462603848
7/18/2025$30.50$2.039Put6 - - 0
(+0)
115.38%-0.5906992
7/18/2025$30.50$0.978Call16760
(+0)
115.38%0.40943310
7/18/2025$31.00$0.814Call2424611912720
(+12585)
115.75%
(+12.10%)
0.35914253
7/18/2025$31.50$0.674Call11190
(+0)
116.28%0.3125086
7/18/2025$32.00$3.117Put11 - 1
(+0)
116.95%
(+12.32%)
-0.7303421
7/18/2025$32.00$0.557Call1,4661811240
(+57)
116.95%
(+12.32%)
0.27003468
7/18/2025$33.00$0.377Call3012551
(+0)
118.62%
(+12.89%)
0.198077
7/18/2025$34.00$0.254Call2 - 265
(+9)
120.62%
(+13.70%)
0.1429932
7/18/2025$35.00$5.733Put1 - - 2
(+0)
122.82%
(+14.67%)
-0.8984791
7/18/2025$35.00$0.171Call68 - 13165
(+3)
122.83%
(+14.68%)
0.1021647
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:AAOI) was last updated on 7/15/2025 by MarketBeat.com Staff
From Our Partners