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)

2025-03-28 15:59:59 ET (Delayed)
Bid: 
16.05
Ask: 
16.25
Vol: 
3,534,256
Last: 
16.24
Change: 
-1.4 (+-8.547%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Apr 04 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAOI 15.000
0
+0
1.8
1.9
0
1.15
0.7396
0.1246
0
AAOI 15.500
1.35
-1.325
1.45
1.55
4
1.12
0.6698
0.1405
1
AAOI 16.000
0
+0
1.15
1.25
0
1.1
0.5943
0.1515
0
AAOI 16.500
0.9
-1.025
0.9
1
24
1.1
0.5167
0.1564
0
AAOI 17.000
0.75
-0.85
0.7
0.8
10
1.11
0.4402
0.1551
1
AAOI 17.500
0.55
-0.75
0.55
0.65
158
1.13
0.3682
0.1482
2
Fri Apr 04 2025
Strike
AAOI 15.000
AAOI 15.500
AAOI 16.000
AAOI 16.500
AAOI 17.000
AAOI 17.500
Puts
(EXPR: Fri Apr 04 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAOI 15.000
0.55
+0.325
0.4
0.5
8
1.15
-0.2617
0.1251
21
AAOI 15.500
0
+0
0.6
0.7
0
1.18
-0.3318
0.141
0
AAOI 16.000
0.95
+0.55
0.8
0.9
32
1.16
-0.4076
0.1521
15
AAOI 16.500
1.1
+0.55
1.05
1.15
16
1.15
-0.4856
0.1571
0
AAOI 17.000
1.35
+0.625
1.3
1.45
3
1.16
-0.5623
0.1558
3
AAOI 17.500
1.8
+0.85
1.65
1.75
3
1.13
-0.6347
0.1489
7
Calls
(EXPR: Fri Apr 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAOI 14.000
0
+0
2.75
2.95
0
1.12
0.7938
0.0782
0
AAOI 15.000
0
+0
2.1
2.25
0
1.12
0.6974
0.0982
0
AAOI 16.000
0
+0
1.55
1.65
0
1.1
0.5873
0.1111
0
AAOI 16.500
0
+0
1.3
1.4
0
1.09
0.5305
0.1139
0
AAOI 17.000
1.15
-0.8
1.1
1.2
18
1.1
0.4747
0.1142
0
AAOI 17.500
0.8
-0.85
0.9
1
26
1.09
0.4211
0.1121
10
Fri Apr 11 2025
Strike
AAOI 14.000
AAOI 15.000
AAOI 16.000
AAOI 16.500
AAOI 17.000
AAOI 17.500
Puts
(EXPR: Fri Apr 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAOI 14.000
0
+0
0.4
0.5
0
1.11
-0.2055
0.0784
0
AAOI 15.000
0.25
+0
0.75
0.85
0
1.13
-0.3021
0.0983
7
AAOI 16.000
1.25
+0.55
1.15
1.25
7
1.1
-0.4125
0.1113
0
AAOI 16.500
0.79
+0
1.4
1.5
0
1.09
-0.4693
0.1141
3
AAOI 17.000
1.41
+0.335
1.7
1.8
2
1.1
-0.5253
0.1144
40
AAOI 17.500
1.91
+0.61
2
2.1
10
1.08
-0.579
0.1124
20
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAOI 14.000
2.73
-1.47
2.95
3.1
2
1.09
0.7712
0.072
0
AAOI 15.000
2.32
-1.08
2.3
2.45
9
1.08
0.684
0.0864
640
AAOI 16.000
1.55
-1.2
1.75
1.85
6
1.06
0.5879
0.0957
4
AAOI 16.500
1.55
-0.875
1.55
1.6
12
1.06
0.5391
0.0979
0
AAOI 17.000
1.3
-0.85
1.3
1.4
21
1.05
0.491
0.0985
0
AAOI 17.500
1.15
-0.725
1.1
1.2
60
1.04
0.4446
0.0975
1097
Thu Apr 17 2025
Strike
AAOI 14.000
AAOI 15.000
AAOI 16.000
AAOI 16.500
AAOI 17.000
AAOI 17.500
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAOI 14.000
0.63
+0.305
0.55
0.65
14
1.07
-0.2277
0.0722
15
AAOI 15.000
0.99
+0.44
0.9
1
39
1.06
-0.3151
0.0866
376
AAOI 16.000
1.42
+0.57
1.35
1.45
8
1.05
-0.4113
0.096
10
AAOI 16.500
1.75
+0.7
1.6
1.75
5
1.06
-0.4603
0.0982
0
AAOI 17.000
1.94
+0.69
1.9
2
111
1.05
-0.5085
0.0988
100
AAOI 17.500
2.35
+0.85
2.25
2.35
18
1.07
-0.555
0.0978
222
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAOI 14.000
0
+0
3.2
3.3
0
1.04
0.7544
0.0657
0
AAOI 15.000
2.44
-1.16
2.55
2.65
5
1.05
0.6755
0.0762
0
AAOI 16.000
1.95
-1.05
2
2.1
28
1.03
0.5915
0.083
0
AAOI 17.000
1.4
-1
1.55
1.65
2
1.02
0.5074
0.0856
7
AAOI 18.000
1.15
-0.75
1.2
1.3
6
1.1
0.4279
0.0842
0
AAOI 19.000
1.89
+0
0.9
1
0
1.02
0.356
0.0797
12
Fri Apr 25 2025
Strike
AAOI 14.000
AAOI 15.000
AAOI 16.000
AAOI 17.000
AAOI 18.000
AAOI 19.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAOI 14.000
0
+0
0.75
0.85
0
1.05
-0.2446
0.0659
0
AAOI 15.000
0.5
+0
1.15
1.25
0
1.05
-0.3237
0.0764
1
AAOI 16.000
1.65
+0.575
1.6
1.7
2
1.04
-0.408
0.0833
2
AAOI 17.000
2.15
+0.65
2.15
2.25
5
1.03
-0.4924
0.086
3
AAOI 18.000
0
+0
2.75
2.9
0
1.02
-0.5723
0.0846
0
AAOI 19.000
2.7
+0
3.4
3.6
0
1.03
-0.6446
0.0802
7
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.