Cboe Global Markets

AAOI - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Applied Optoelectronics Inc (aaoi)

2025-05-19 09:32:41 ET (Delayed)
Bid: 
18.12
Ask: 
18.25
Vol: 
67,816
Last: 
18.18
Change: 
-0.51 (+-2.7287%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAOI 17.000
1.99
+0
1.45
1.75
0
1.17
0.7306
0.15
4
AAOI 17.500
2.04
+0
1.2
1.45
0
1.23
0.6472
0.1698
179
AAOI 18.000
1.32
+0
0.95
1.15
0
1.22
0.5574
0.1811
65
AAOI 18.500
1.04
+0
0.7
0.9
0
1.2
0.4665
0.1824
216
AAOI 19.000
0.85
+0
0.55
0.75
0
1.25
0.3804
0.1742
65
AAOI 19.500
0.71
+0
0.35
0.55
0
1.19
0.3025
0.1588
15
Fri May 23 2025
Strike
AAOI 17.000
AAOI 17.500
AAOI 18.000
AAOI 18.500
AAOI 19.000
AAOI 19.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAOI 17.000
0.15
+0
0.35
0.55
0
1.22
-0.2691
0.1498
26
AAOI 17.500
0.47
+0
0.5
0.75
0
1.2
-0.3524
0.1697
568
AAOI 18.000
0.63
+0
0.75
0.95
0
1.2
-0.4422
0.181
250
AAOI 18.500
0.9
+0
0.9
1.2
0
1.11
-0.5327
0.1822
335
AAOI 19.000
1.15
+0
1.3
1.55
0
1.2
-0.6189
0.1741
31
AAOI 19.500
1.6
+0
1.65
1.9
0
1.2
-0.6967
0.1588
6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAOI 17.000
2.35
+0
1.85
2.25
0
1.11
0.6833
0.1113
15
AAOI 17.500
2.2
+0
1.6
1.8
0
1.06
0.623
0.1194
14
AAOI 18.000
1.8
+0
1.35
1.55
0
1.04
0.5607
0.1244
153
AAOI 18.500
0.47
+0
1.05
1.3
0
1.03
0.4984
0.1259
1
AAOI 19.000
1.1
+0
0.85
1.1
0
1.02
0.438
0.1242
77
AAOI 19.500
1.15
+0
0.7
0.95
0
1.04
0.3807
0.1197
50
Fri May 30 2025
Strike
AAOI 17.000
AAOI 17.500
AAOI 18.000
AAOI 18.500
AAOI 19.000
AAOI 19.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAOI 17.000
0.65
+0
0.65
0.9
0
1.05
-0.3168
0.1115
37
AAOI 17.500
1.05
+0
0.85
1.1
0
1.04
-0.3772
0.1197
15
AAOI 18.000
1.2
+0
1.1
1.35
0
1.04
-0.4398
0.1246
46
AAOI 18.500
1.2
+0
1.35
1.6
0
1.03
-0.5022
0.1262
15
AAOI 19.000
1.3
+0
1.65
1.9
0
1.03
-0.5629
0.1245
6
AAOI 19.500
1.6
+0
2
2.25
0
1.05
-0.6201
0.12
2
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.