NASDAQ:AAOI - Applied Optoelectronics Options Chain

Sign in or create an account to add this stock to your watchlist.
$22.85 -0.30 (-1.30 %)
(As of 10/19/2018 05:32 AM ET)
Previous Close$23.15
Today's Range$22.21 - $23.38
52-Week Range$20.76 - $50.30
Volume842,900 shs
Average Volume1.55 million shs
Market Capitalization$456.01 million
P/E Ratio9.37
Dividend YieldN/A
Beta2.6

Options Chain

Applied Optoelectronics (NASDAQ:AAOI) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/19/2018$60.00$0.035Call01165.28138 (+0.876522)0.012534
10/19/2018$55.00$0.040Call01424.95973 (+0.835532)0.014882
10/19/2018$50.00$0.025Call0844.25091 (+0.819872)0.011024
10/19/2018$47.50$0.030Call08344.10245 (+1.18065)0.013391
10/19/2018$45.00$0.020Call52273.65798 (+0.072514)0.010197
10/19/2018$44.00$0.050Call004.05151 (+0.787383)0.023234
10/19/2018$43.00$0.040Call023.83226 (+0.600546)0.020641
10/19/2018$42.50$0.120Call02204.3852 (+1.22527)0.043727
10/19/2018$42.00$0.115Call004.28694 (+0.78555)0.042878
10/19/2018$41.00$0.040Call003.52361 (+0.158833)0.019667
10/19/2018$40.00$0.015Call02322.99695 (+0.696868)0.009288
10/19/2018$39.50$0.040Call063.33334 (+0.19221)0.020589
10/19/2018$39.00$0.100Call0143.7716 (+0.767804)0.041967
10/19/2018$38.50$0.040Call003.20113 (+0.109706)0.021288
10/19/2018$38.00$0.005Call0322.44481 (+0.4838)0.004054
10/19/2018$37.50$0.015Call03192.69281 (+0.455256)0.010176
10/19/2018$37.00$0.020Call151,1052.72431 (+0.476075)0.013072
10/19/2018$36.50$0.055Call003.07722 (+0.233978)0.029738
10/19/2018$36.00$0.050Call0272.94757 (+0.344548)0.027801
10/19/2018$35.50$0.045Call0122.8251 (+0.171464)0.02622
10/19/2018$35.00$0.005Call04992.08534 (-0.074243)0.00466
10/19/2018$34.50$0.050Call022.72998 (+0.592467)0.030544
10/19/2018$34.00$0.005Call61,2321.95656 (-0.034472)0.004926
10/19/2018$33.50$0.055Call0112.5917 (+0.463302)0.033627
10/19/2018$33.00$0.030Call3242.2791 (+0.279944)0.021871
10/19/2018$32.50$0.115Call01282.77139 (+0.903317)0.060484
10/19/2018$32.00$0.005Call03131.68357 (+0.158221)0.005625
10/19/2018$31.50$0.115Call002.5752 (+0.526156)0.064256
10/19/2018$31.00$0.025Call0601.88879 (+0.185623)0.021797
10/19/2018$30.50$0.055Call032.04942 (+0.264704)0.040824
10/19/2018$30.00$0.035Call42,7891.81774 (+0.378455)0.031547
10/19/2018$29.50$0.015Call031.50157 (+0.040937)0.016813
10/19/2018$29.00$0.050Call01061.72812 (+0.120315)0.044877
10/19/2018$28.50$0.045Call0451.57762 (+0.055549)0.042598
10/19/2018$28.00$0.025Call01661.32558 (+0.03214)0.02947
10/19/2018$27.50$0.045Call0981.35625 (+0.05469)0.048036
10/19/2018$27.00$0.040Call02621.21425 (+0.230101)0.047876
10/19/2018$26.50$0.045Call0591.12261 (+0.301266)0.056607
10/19/2018$26.00$0.045Call01 (+1)0.997473 (+0.036196)0.062455
10/19/2018$25.00$0.065Call25457 (+14)0.799166 (+0.011759)0.102263
10/19/2018$24.50$0.135Call0197 (+21)0.816292 (+0.004512)0.182325
10/19/2018$24.00$0.265Call9285 (+46)0.85557 (+0.107801)0.295803
10/19/2018$23.50$0.380Call1252 (+7)0.778623 (+0.021371)0.408958
10/19/2018$23.00$0.620Call183 (+39)0.793702 (+0.059065)0.556184
10/19/2018$22.50$0.950Call01100.839066 (+0.009973)0.688215
10/19/2018$22.00$1.290Call517 (-9)0.787918 (-0.040563)0.817017
10/19/2018$21.50$1.730Call000.837019 (+0.081883)0.889824
10/19/2018$21.00$2.315Call001.27754 (+0.276195)0.859659
10/19/2018$20.50$0.000Call000
10/19/2018$20.00$3.225Call1241.3737 (+0.684023)0.931883
10/19/2018$19.00$4.175Call001.4001 (+0.178081)0.974927
10/19/2018$18.00$5.025Call0001
10/19/2018$17.50$5.875Call003.0124 (+1.05131)0.914122
10/19/2018$15.00$8.300Call00 (-1)3.89144 (+1.07632)0.950604
10/19/2018$12.50$10.675Call003.8546 (+1.3351)0.989354
10/19/2018$60.00$37.350Put008.06094-0.904589
10/19/2018$55.00$31.700Put000
10/19/2018$50.00$26.975Put005.35891 (+1.37766)-0.961395
10/19/2018$47.50$24.200Put0000
10/19/2018$45.00$21.850Put0172.65055-0.999965
10/19/2018$44.00$20.875Put003.72025-0.987286
10/19/2018$43.00$20.375Put006.05538 (+1.33607)-0.878651
10/19/2018$42.50$19.475Put0934.50343-0.95569
10/19/2018$42.00$18.750Put0000
10/19/2018$41.00$17.650Put0000
10/19/2018$40.00$17.300Put01745.35111-0.883633
10/19/2018$39.50$16.100Put0000
10/19/2018$39.00$15.650Put0000
10/19/2018$38.50$15.325Put0000
10/19/2018$38.00$15.400Put005.24479-0.860822
10/19/2018$37.50$14.750Put031 (-1)4.75563 (+1.50699)-0.885525
10/19/2018$37.00$14.350Put004.92744 (+2.1165)-0.865411
10/19/2018$36.50$13.325Put0000
10/19/2018$36.00$13.400Put004.86784-0.852812
10/19/2018$35.50$12.100Put0000
10/19/2018$35.00$11.900Put02712.82188-0.970961
10/19/2018$34.50$11.100Put0000
10/19/2018$34.00$10.900Put002.65906-0.969755
10/19/2018$33.50$10.725Put0103.87734 (+0.841764)-0.874083
10/19/2018$33.00$10.425Put0104.33125 (+1.09922)-0.832664
10/19/2018$32.50$9.475Put03342.82811 (+1.1346)-0.936319
10/19/2018$32.00$8.750Put080
10/19/2018$31.50$8.600Put023.07891 (+1.52409)-0.893184
10/19/2018$31.00$7.650Put0450
10/19/2018$30.50$7.250Put0160
10/19/2018$30.00$6.825Put33,067 (-14)0
10/19/2018$29.50$6.575Put012.52656 (+1.26875)-0.885851
10/19/2018$29.00$5.750Put0160
10/19/2018$28.50$5.350Put000
10/19/2018$28.00$5.000Put0201.91773-0.89867
10/19/2018$27.50$4.350Put0910
10/19/2018$27.00$3.990Put051.61328 (+0.762354)-0.890781
10/19/2018$26.50$3.150Put2190
10/19/2018$26.00$2.605Put0000
10/19/2018$25.00$1.925Put2209 (-72)0.83107 (+0.186037)-0.889068
10/19/2018$24.50$1.440Put000.717324 (-0.044947)-0.854128
10/19/2018$24.00$1.065Put000.76888 (+0.007754)-0.727736
10/19/2018$23.50$0.725Put0150.768662 (+0.046583)-0.592912
10/19/2018$23.00$0.450Put01060.76263 (+0.024941)-0.442783
10/19/2018$22.50$0.280Put4559 (-9)0.805788 (+0.034694)-0.305681
10/19/2018$22.00$0.160Put0122 (+1)0.830933 (+0.071369)-0.194264
10/19/2018$21.50$0.070Put1590.809287 (-0.00933)-0.102289
10/19/2018$21.00$0.055Put0140.936329 (+0.095889)-0.072576
10/19/2018$20.50$0.065Put028 (+1)1.16294 (+0.172499)-0.070485
10/19/2018$20.00$0.070Put91991.37408 (+0.124025)-0.065268
10/19/2018$19.00$0.100Put011.87977 (+0.270692)-0.065836
10/19/2018$18.00$0.110Put002.34153 (+0.371142)-0.05881
10/19/2018$17.50$0.020Put0501.8449 (+0.292536)-0.016316
10/19/2018$15.00$0.035Put002.96709 (+0.685954)-0.017679
10/19/2018$12.50$0.055Put004.34358 (+0.745326)-0.017782
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/19/2018 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