NASDAQ:AAOI - Applied Optoelectronics Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $17.60 -1.50 (-7.85 %) (As of 12/16/2018 04:00 PM ET)Previous Close$17.60Today's Range$17.55 - $19.0752-Week Range$17.55 - $50.30Volume934,035 shsAverage Volume505,824 shsMarket Capitalization$348.46 millionP/E Ratio4.16Dividend YieldN/ABeta2.58 ProfileDiscussionAnalyst RatingsChartEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Applied Optoelectronics (NASDAQ:AAOI) Options Chain Options Date: 1/15/2021 1/17/2020 6/21/2019 3/15/2019 2/1/2019 1/25/2019 1/18/2019 1/11/2019 1/4/2019 12/28/2018 12/21/2018 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta12/21/2018$70.00$0.120Call0584.0804 (+0.319358)0.0323412/21/2018$65.00$0.120Call0263.89898 (+0.310255)0.03343712/21/2018$60.00$0.120Call03953.70018 (+0.300348)0.03475612/21/2018$55.00$0.120Call0127 (-1)3.48041 (+0.901385)0.03637612/21/2018$52.50$0.120Call0333.36875 (+0.28123)0.03775212/21/2018$50.00$0.120Call09933.23493 (+0.277498)0.03842512/21/2018$47.50$0.125Call01163.12101 (+0.291412)0.04092912/21/2018$45.00$0.020Call06662.34063 (+0.399825)0.01075512/21/2018$42.50$0.060Call0832.51905 (+0.247833)0.02515512/21/2018$40.00$0.120Call07562.63776 (+0.249141)0.04486612/21/2018$37.50$0.100Call01162.40527 (+0.158825)0.04311112/21/2018$35.00$0.120Call04232.28463 (+0.254533)0.05255112/21/2018$32.50$0.005Call03901.32444 (+0.158607)0.0045112/21/2018$30.00$0.005Call03301.1485 (-0.066574)0.00510612/21/2018$28.00$0.120Call081.59274 (+0.204455)0.06642512/21/2018$27.50$0.095Call01941.46439 (+0.131024)0.05804312/21/2018$27.00$0.120Call011.47706 (+0.200258)0.07048812/21/2018$26.50$0.120Call001.42427 (+0.205749)0.07408312/21/2018$26.00$0.120Call011.35448 (+0.196117)0.07547912/21/2018$25.50$0.120Call0291.29026 (+0.194076)0.07842712/21/2018$25.00$0.125Call03,0771.23551 (+0.203687)0.08402712/21/2018$24.50$0.125Call031.17578 (+0.230203)0.08987712/21/2018$24.00$0.070Call0220.960507 (+0.102946)0.06268412/21/2018$23.50$0.125Call03 (-4)1.02042 (+0.188607)0.09771712/21/2018$23.00$0.035Call282 (+10)0.712603 (+0.078629)0.04405312/21/2018$22.50$0.105Call04340.823095 (+0.204571)0.10011412/21/2018$22.00$0.130Call10820.785338 (+0.103614)0.12406212/21/2018$21.50$0.145Call0241 (+106)0.718629 (+0.079753)0.14539812/21/2018$21.00$0.170Call108640.655552 (-0.004817)0.1773912/21/2018$20.50$0.265Call31360.658363 (-0.020431)0.25023312/21/2018$20.00$0.435Call13181 (+32)0.696905 (-0.008194)0.3476712/21/2018$19.50$0.620Call0128 (+30)0.703648 (+0.033779)0.44281512/21/2018$19.00$0.860Call21840.716709 (+0.130242)0.54201312/21/2018$18.50$1.080Call050.664927 (+0.037574)0.64678912/21/2018$18.00$1.420Call000.6754030.74098312/21/2018$17.50$1.820Call050.706986 (-0.025668)0.81359512/21/2018$17.00$2.240Call000.7231420.87377912/21/2018$16.50$2.560Call000112/21/2018$16.00$0.000Call00012/21/2018$15.50$0.000Call00012/21/2018$15.00$0.000Call04012/21/2018$14.50$4.700Call001.26080.94193212/21/2018$14.00$5.150Call001.194040.96765612/21/2018$13.00$0.000Call00012/21/2018$12.50$6.725Call031.907030.94990512/21/2018$70.00$0.000Put00012/21/2018$65.00$0.000Put00012/21/2018$60.00$0.000Put04012/21/2018$55.00$0.000Put00012/21/2018$52.50$0.000Put02012/21/2018$50.00$30.925Put052.7125 (+0.33957)-0.98786212/21/2018$47.50$28.400Put030-0.84533312/21/2018$45.00$25.900Put01450-0.780812/21/2018$42.50$0.000Put012012/21/2018$40.00$20.900Put04290-0.83566712/21/2018$37.50$18.400Put0104 (+1)0-0.84953812/21/2018$35.00$15.875Put05930-0.85428612/21/2018$32.50$13.425Put02471.65964 (+0.279334)-0.98248612/21/2018$30.00$10.725Put01140-0.85812/21/2018$28.00$0.000Put00012/21/2018$27.50$8.425Put047 (-51)1.19961 (+0.222409)-0.97711612/21/2018$27.00$0.000Put00012/21/2018$26.50$7.375Put000-112/21/2018$26.00$7.050Put001.45137-0.91194412/21/2018$25.50$6.375Put0300-0.8880912/21/2018$25.00$5.950Put02,6601.04538 (+0.319406)-0.95401312/21/2018$24.50$5.425Put040.878707-0.97046312/21/2018$24.00$4.950Put050.911324 (+0.198797)-0.94961112/21/2018$23.50$4.425Put040.766541 (+0.044582)-0.96615412/21/2018$23.00$3.925Put04 (-2)0.697753 (-0.014774)-0.96352512/21/2018$22.50$3.425Put02,2730.627132 (-0.042592)-0.96017412/21/2018$22.00$3.005Put09 (+7)0.747753 (+0.050851)-0.88965412/21/2018$21.50$2.500Put080.650664 (+0.114727)-0.88198212/21/2018$21.00$2.110Put25300.710253 (+0.120802)-0.80168512/21/2018$20.50$1.745Put1610.747267 (+0.087269)-0.72057312/21/2018$20.00$1.285Put301,3390.650569 (-0.037905)-0.66542612/21/2018$19.50$0.970Put2004410.659041 (-0.02261)-0.56386612/21/2018$19.00$0.750Put401320.713378 (+0.028012)-0.45839612/21/2018$18.50$0.520Put040 (+3)0.707507 (+0.002551)-0.35875512/21/2018$18.00$0.365Put3296 (+1)0.724316 (-0.006363)-0.27139812/21/2018$17.50$0.245Put112980.748025 (-0.019336)-0.19688612/21/2018$17.00$0.150Put201560.750878 (-0.014176)-0.13228812/21/2018$16.50$0.105Put200.789362 (-0.136634)-0.09414112/21/2018$16.00$0.130Put010.965356-0.09412512/21/2018$15.50$0.125Put001.08281 (-0.067317)-0.08261612/21/2018$15.00$0.000Put073012/21/2018$14.50$0.125Put001.34531 (-0.057418)-0.06745412/21/2018$14.00$0.125Put001.48681 (-0.046931)-0.06200312/21/2018$13.00$0.120Put001.76067 (-0.030524)-0.05126512/21/2018$12.50$0.120Put0381.90078 (-0.024883)-0.047648End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 12/16/2018 by MarketBeat.com StaffFeatured Article: How to calculate the annual rate of depreciation
