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)

2025-04-02 10:03:35 ET (Delayed)
Bid: 
15.59
Ask: 
15.68
Vol: 
476,997
Last: 
15.65
Change: 
+0.56 (+3.7111%)
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 14.500
1.5
+0
1.35
1.55
0
1.54
0.7394
0.1662
1
AAOI 15.000
0.95
+0.1
1
1.2
5
1.54
0.6464
0.1933
32
AAOI 15.500
0.75
+0.125
0.75
0.9
20
1.54
0.544
0.2086
73
AAOI 16.000
0.6
+0.15
0.55
0.65
72
1.53
0.4399
0.2089
120
AAOI 16.500
0.39
+0.09
0.35
0.45
101
1.53
0.3422
0.195
24
AAOI 17.000
0.25
+0
0.2
0.35
0
1.54
0.2571
0.171
100
Fri Apr 04 2025
Strike
AAOI 14.500
AAOI 15.000
AAOI 15.500
AAOI 16.000
AAOI 16.500
AAOI 17.000
Puts
(EXPR: Fri Apr 04 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAOI 14.500
0.59
+0.065
0.25
0.35
21
1.52
-0.2604
0.1663
22
AAOI 15.000
0.9
+0
0.4
0.5
0
1.53
-0.3534
0.1935
36
AAOI 15.500
1
+0
0.6
0.75
0
1.53
-0.456
0.2088
36
AAOI 16.000
1.1
-0.25
0.9
1.05
1
1.52
-0.5601
0.2092
60
AAOI 16.500
1.1
+0
1.2
1.35
0
1.51
-0.6579
0.1954
16
AAOI 17.000
2.11
+0
1.55
1.75
0
1.52
-0.7432
0.1714
5
Calls
(EXPR: Fri Apr 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAOI 14.500
1.25
+0
1.75
1.9
0
1.22
0.683
0.1179
8
AAOI 15.000
0.78
-0.47
1.45
1.6
5
1.21
0.619
0.1276
20
AAOI 15.500
0
+0
1.2
1.35
0
1.19
0.5524
0.1333
0
AAOI 16.000
0.75
+0
0.95
1.1
0
1.21
0.4859
0.1348
6
AAOI 16.500
0.65
+0
0.75
0.9
0
1.2
0.422
0.1321
17
AAOI 17.000
0.58
+0
0.6
0.75
0
1.18
0.3626
0.1261
43
Fri Apr 11 2025
Strike
AAOI 14.500
AAOI 15.000
AAOI 15.500
AAOI 16.000
AAOI 16.500
AAOI 17.000
Puts
(EXPR: Fri Apr 11 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAOI 14.500
0
+0
0.65
0.75
0
1.23
-0.3172
0.1182
0
AAOI 15.000
1.03
+0
0.8
0.95
0
1.21
-0.3814
0.1278
10
AAOI 15.500
0
+0
1.05
1.2
0
1.19
-0.4481
0.1336
0
AAOI 16.000
1.53
+0
1.25
1.5
0
1.21
-0.5147
0.1351
12
AAOI 16.500
1.95
+0
1.6
1.8
0
1.2
-0.5788
0.1325
4
AAOI 17.000
2.37
+0
1.95
2.1
0
1.22
-0.6383
0.1265
41
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAOI 14.500
0
+0
1.95
2.15
0
1.15
0.6672
0.1005
0
AAOI 15.000
1.78
+0.33
1.7
1.85
50
1.15
0.6129
0.107
747
AAOI 15.500
1.31
+0
1.45
1.6
0
1.14
0.5572
0.111
71
AAOI 16.000
1.05
+0
1.2
1.35
1
1.14
0.5018
0.1124
15
AAOI 16.500
0.82
+0
1
1.15
0
1.13
0.4484
0.1113
15
AAOI 17.000
0.73
+0
0.85
1
0
1.13
0.3981
0.1081
61
Thu Apr 17 2025
Strike
AAOI 14.500
AAOI 15.000
AAOI 15.500
AAOI 16.000
AAOI 16.500
AAOI 17.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAOI 14.500
1.25
+0
0.85
0.95
0
1.13
-0.3322
0.1007
5
AAOI 15.000
1.5
+0
1.05
1.15
0
1.13
-0.3866
0.1072
395
AAOI 15.500
1.5
+0
1.3
1.4
0
1.11
-0.4424
0.1113
1
AAOI 16.000
1.95
+0
1.55
1.7
0
1.1
-0.498
0.1127
20
AAOI 16.500
1.75
+0
1.85
2
0
1.1
-0.5516
0.1116
5
AAOI 17.000
1.94
+0
2.15
2.3
0
1.11
-0.602
0.1084
108
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAOI 13.000
2.8
+0
3.1
3.4
0
1.12
0.7854
0.0658
5
AAOI 14.000
2.2
+0
2.5
2.7
0
1.1
0.7042
0.0797
6
AAOI 15.000
1.55
+0
1.95
2.15
0
1.1
0.6138
0.0895
25
AAOI 16.000
1.4
+0
1.45
1.65
0
1.07
0.5212
0.0938
26
AAOI 17.000
1.4
+0
1.1
1.25
0
1.09
0.433
0.0925
9
AAOI 18.000
1.15
+0
0.8
0.95
0
1.08
0.3542
0.087
6
Fri Apr 25 2025
Strike
AAOI 13.000
AAOI 14.000
AAOI 15.000
AAOI 16.000
AAOI 17.000
AAOI 18.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAOI 13.000
0.71
+0
0.55
0.7
0
1.12
-0.2148
0.066
23
AAOI 14.000
1.35
+0
0.85
1
0
1.1
-0.2963
0.0799
1
AAOI 15.000
0.5
+0
1.3
1.5
0
1.11
-0.387
0.0898
1
AAOI 16.000
2.1
+0
1.8
2
0
1.08
-0.48
0.0942
3
AAOI 17.000
3
+0
2.3
2.6
0
1.07
-0.5686
0.093
8
AAOI 18.000
0
+0
3.1
3.4
0
1.09
-0.6479
0.0875
0
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.