NASDAQ:AAOI - Applied Optoelectronics Options Chain

Get Started

$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

Applied Optoelectronics (NASDAQ:AAOI) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
10/19/2018	$60.00	$0.035	Call	0	116	5.28138 (+0.876522)	0.012534
10/19/2018	$55.00	$0.040	Call	0	142	4.95973 (+0.835532)	0.014882
10/19/2018	$50.00	$0.025	Call	0	84	4.25091 (+0.819872)	0.011024
10/19/2018	$47.50	$0.030	Call	0	834	4.10245 (+1.18065)	0.013391
10/19/2018	$45.00	$0.020	Call	5	227	3.65798 (+0.072514)	0.010197
10/19/2018	$44.00	$0.050	Call	0	0	4.05151 (+0.787383)	0.023234
10/19/2018	$43.00	$0.040	Call	0	2	3.83226 (+0.600546)	0.020641
10/19/2018	$42.50	$0.120	Call	0	220	4.3852 (+1.22527)	0.043727
10/19/2018	$42.00	$0.115	Call	0	0	4.28694 (+0.78555)	0.042878
10/19/2018	$41.00	$0.040	Call	0	0	3.52361 (+0.158833)	0.019667
10/19/2018	$40.00	$0.015	Call	0	232	2.99695 (+0.696868)	0.009288
10/19/2018	$39.50	$0.040	Call	0	6	3.33334 (+0.19221)	0.020589
10/19/2018	$39.00	$0.100	Call	0	14	3.7716 (+0.767804)	0.041967
10/19/2018	$38.50	$0.040	Call	0	0	3.20113 (+0.109706)	0.021288
10/19/2018	$38.00	$0.005	Call	0	32	2.44481 (+0.4838)	0.004054
10/19/2018	$37.50	$0.015	Call	0	319	2.69281 (+0.455256)	0.010176
10/19/2018	$37.00	$0.020	Call	15	1,105	2.72431 (+0.476075)	0.013072
10/19/2018	$36.50	$0.055	Call	0	0	3.07722 (+0.233978)	0.029738
10/19/2018	$36.00	$0.050	Call	0	27	2.94757 (+0.344548)	0.027801
10/19/2018	$35.50	$0.045	Call	0	12	2.8251 (+0.171464)	0.02622
10/19/2018	$35.00	$0.005	Call	0	499	2.08534 (-0.074243)	0.00466
10/19/2018	$34.50	$0.050	Call	0	2	2.72998 (+0.592467)	0.030544
10/19/2018	$34.00	$0.005	Call	6	1,232	1.95656 (-0.034472)	0.004926
10/19/2018	$33.50	$0.055	Call	0	11	2.5917 (+0.463302)	0.033627
10/19/2018	$33.00	$0.030	Call	3	24	2.2791 (+0.279944)	0.021871
10/19/2018	$32.50	$0.115	Call	0	128	2.77139 (+0.903317)	0.060484
10/19/2018	$32.00	$0.005	Call	0	313	1.68357 (+0.158221)	0.005625
10/19/2018	$31.50	$0.115	Call	0	0	2.5752 (+0.526156)	0.064256
10/19/2018	$31.00	$0.025	Call	0	60	1.88879 (+0.185623)	0.021797
10/19/2018	$30.50	$0.055	Call	0	3	2.04942 (+0.264704)	0.040824
10/19/2018	$30.00	$0.035	Call	4	2,789	1.81774 (+0.378455)	0.031547
10/19/2018	$29.50	$0.015	Call	0	3	1.50157 (+0.040937)	0.016813
10/19/2018	$29.00	$0.050	Call	0	106	1.72812 (+0.120315)	0.044877
10/19/2018	$28.50	$0.045	Call	0	45	1.57762 (+0.055549)	0.042598
10/19/2018	$28.00	$0.025	Call	0	166	1.32558 (+0.03214)	0.02947
10/19/2018	$27.50	$0.045	Call	0	98	1.35625 (+0.05469)	0.048036
10/19/2018	$27.00	$0.040	Call	0	262	1.21425 (+0.230101)	0.047876
10/19/2018	$26.50	$0.045	Call	0	59	1.12261 (+0.301266)	0.056607
10/19/2018	$26.00	$0.045	Call	0	1 (+1)	0.997473 (+0.036196)	0.062455
10/19/2018	$25.00	$0.065	Call	25	457 (+14)	0.799166 (+0.011759)	0.102263
10/19/2018	$24.50	$0.135	Call	0	197 (+21)	0.816292 (+0.004512)	0.182325
10/19/2018	$24.00	$0.265	Call	9	285 (+46)	0.85557 (+0.107801)	0.295803
10/19/2018	$23.50	$0.380	Call	12	52 (+7)	0.778623 (+0.021371)	0.408958
10/19/2018	$23.00	$0.620	Call	1	83 (+39)	0.793702 (+0.059065)	0.556184
10/19/2018	$22.50	$0.950	Call	0	110	0.839066 (+0.009973)	0.688215
10/19/2018	$22.00	$1.290	Call	5	17 (-9)	0.787918 (-0.040563)	0.817017
10/19/2018	$21.50	$1.730	Call	0	0	0.837019 (+0.081883)	0.889824
10/19/2018	$21.00	$2.315	Call	0	0	1.27754 (+0.276195)	0.859659
10/19/2018	$20.50	$0.000	Call	0	0		0
10/19/2018	$20.00	$3.225	Call	12	4	1.3737 (+0.684023)	0.931883
10/19/2018	$19.00	$4.175	Call	0	0	1.4001 (+0.178081)	0.974927
10/19/2018	$18.00	$5.025	Call	0	0	0	1
10/19/2018	$17.50	$5.875	Call	0	0	3.0124 (+1.05131)	0.914122
10/19/2018	$15.00	$8.300	Call	0	0 (-1)	3.89144 (+1.07632)	0.950604
10/19/2018	$12.50	$10.675	Call	0	0	3.8546 (+1.3351)	0.989354
10/19/2018	$60.00	$37.350	Put	0	0	8.06094	-0.904589
10/19/2018	$55.00	$31.700	Put	0	0	0
10/19/2018	$50.00	$26.975	Put	0	0	5.35891 (+1.37766)	-0.961395
10/19/2018	$47.50	$24.200	Put	0	0	0	0
10/19/2018	$45.00	$21.850	Put	0	17	2.65055	-0.999965
10/19/2018	$44.00	$20.875	Put	0	0	3.72025	-0.987286
10/19/2018	$43.00	$20.375	Put	0	0	6.05538 (+1.33607)	-0.878651
10/19/2018	$42.50	$19.475	Put	0	93	4.50343	-0.95569
10/19/2018	$42.00	$18.750	Put	0	0	0	0
10/19/2018	$41.00	$17.650	Put	0	0	0	0
10/19/2018	$40.00	$17.300	Put	0	174	5.35111	-0.883633
10/19/2018	$39.50	$16.100	Put	0	0	0	0
10/19/2018	$39.00	$15.650	Put	0	0	0	0
10/19/2018	$38.50	$15.325	Put	0	0	0	0
10/19/2018	$38.00	$15.400	Put	0	0	5.24479	-0.860822
10/19/2018	$37.50	$14.750	Put	0	31 (-1)	4.75563 (+1.50699)	-0.885525
10/19/2018	$37.00	$14.350	Put	0	0	4.92744 (+2.1165)	-0.865411
10/19/2018	$36.50	$13.325	Put	0	0	0	0
10/19/2018	$36.00	$13.400	Put	0	0	4.86784	-0.852812
10/19/2018	$35.50	$12.100	Put	0	0	0	0
10/19/2018	$35.00	$11.900	Put	0	271	2.82188	-0.970961
10/19/2018	$34.50	$11.100	Put	0	0	0	0
10/19/2018	$34.00	$10.900	Put	0	0	2.65906	-0.969755
10/19/2018	$33.50	$10.725	Put	0	10	3.87734 (+0.841764)	-0.874083
10/19/2018	$33.00	$10.425	Put	0	10	4.33125 (+1.09922)	-0.832664
10/19/2018	$32.50	$9.475	Put	0	334	2.82811 (+1.1346)	-0.936319
10/19/2018	$32.00	$8.750	Put	0	8	0
10/19/2018	$31.50	$8.600	Put	0	2	3.07891 (+1.52409)	-0.893184
10/19/2018	$31.00	$7.650	Put	0	45	0
10/19/2018	$30.50	$7.250	Put	0	16	0
10/19/2018	$30.00	$6.825	Put	3	3,067 (-14)	0
10/19/2018	$29.50	$6.575	Put	0	1	2.52656 (+1.26875)	-0.885851
10/19/2018	$29.00	$5.750	Put	0	16	0
10/19/2018	$28.50	$5.350	Put	0	0	0
10/19/2018	$28.00	$5.000	Put	0	20	1.91773	-0.89867
10/19/2018	$27.50	$4.350	Put	0	91	0
10/19/2018	$27.00	$3.990	Put	0	5	1.61328 (+0.762354)	-0.890781
10/19/2018	$26.50	$3.150	Put	2	19	0
10/19/2018	$26.00	$2.605	Put	0	0	0	0
10/19/2018	$25.00	$1.925	Put	2	209 (-72)	0.83107 (+0.186037)	-0.889068
10/19/2018	$24.50	$1.440	Put	0	0	0.717324 (-0.044947)	-0.854128
10/19/2018	$24.00	$1.065	Put	0	0	0.76888 (+0.007754)	-0.727736
10/19/2018	$23.50	$0.725	Put	0	15	0.768662 (+0.046583)	-0.592912
10/19/2018	$23.00	$0.450	Put	0	106	0.76263 (+0.024941)	-0.442783
10/19/2018	$22.50	$0.280	Put	4	559 (-9)	0.805788 (+0.034694)	-0.305681
10/19/2018	$22.00	$0.160	Put	0	122 (+1)	0.830933 (+0.071369)	-0.194264
10/19/2018	$21.50	$0.070	Put	15	9	0.809287 (-0.00933)	-0.102289
10/19/2018	$21.00	$0.055	Put	0	14	0.936329 (+0.095889)	-0.072576
10/19/2018	$20.50	$0.065	Put	0	28 (+1)	1.16294 (+0.172499)	-0.070485
10/19/2018	$20.00	$0.070	Put	9	199	1.37408 (+0.124025)	-0.065268
10/19/2018	$19.00	$0.100	Put	0	1	1.87977 (+0.270692)	-0.065836
10/19/2018	$18.00	$0.110	Put	0	0	2.34153 (+0.371142)	-0.05881
10/19/2018	$17.50	$0.020	Put	0	50	1.8449 (+0.292536)	-0.016316
10/19/2018	$15.00	$0.035	Put	0	0	2.96709 (+0.685954)	-0.017679
10/19/2018	$12.50	$0.055	Put	0	0	4.34358 (+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

Featured Article: How can you know how many shares are floating?