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)

2025-04-17 15:59:59 ET (Delayed)
Bid: 
10.5
Ask: 
10.74
Vol: 
2,060,702
Last: 
10.74
Change: 
+0.23 (+2.1576%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAOI 9.000
2.53
+0
1.55
1.85
0
0
1
0
24
AAOI 10.000
0.61
+0.11
0.55
1.45
6
0
1
0
68
AAOI 10.500
0.15
-0.125
0.1
0.25
115
2.08
0.9595
0.9393
54
AAOI 11.000
0.03
-0.095
0
0.1
36
5.13
0.0001
0.0052
191
AAOI 11.500
0.04
-0.01
0
0.25
1
0
0
0
79
AAOI 12.000
0.05
+0.025
0
0.25
10
0
0
0
266
Thu Apr 17 2025
Strike
AAOI 9.000
AAOI 10.000
AAOI 10.500
AAOI 11.000
AAOI 11.500
AAOI 12.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAOI 9.000
0.01
-0.065
0
0.15
12
0
0
0
86
AAOI 10.000
0.07
-0.255
0
0.2
255
0
0
0
381
AAOI 10.500
0.2
-0.35
0
0.4
11
8.51
-0.0405
0.9393
56
AAOI 11.000
0.39
-0.535
0.15
0.4
18
0
-0.9999
0.0052
795
AAOI 11.500
0.7
-0.65
0.1
1
8
0
-1
0
49
AAOI 12.000
0.85
+0
0.55
2
0
0
-1
0
67
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAOI 9.500
2.16
+0
1.3
1.8
0
1.52
0.7643
0.1577
1
AAOI 10.000
0.9
+0
1
1.2
0
1.18
0.6736
0.1914
17
AAOI 10.500
0.75
+0.025
0.7
0.85
205
1.11
0.5693
0.214
243
AAOI 11.000
0.59
+0.065
0.5
0.65
61
1.14
0.4605
0.2197
49
AAOI 11.500
0.48
+0.105
0.3
0.45
24
1.1
0.3576
0.2081
77
AAOI 12.000
0.21
-0.04
0.2
0.3
55
1.1
0.2683
0.1838
157
Fri Apr 25 2025
Strike
AAOI 9.500
AAOI 10.000
AAOI 10.500
AAOI 11.000
AAOI 11.500
AAOI 12.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAOI 9.500
0.3
-0.25
0.2
0.35
1
1.19
-0.2353
0.1577
6
AAOI 10.000
0.48
-0.27
0.35
0.5
216
1.16
-0.326
0.1914
309
AAOI 10.500
0.75
-0.25
0.55
0.7
3
1.16
-0.4303
0.2141
79
AAOI 11.000
1
-0.3
0.8
1
7
1.12
-0.5392
0.2199
102
AAOI 11.500
1
+0
1.1
1.3
0
1.07
-0.6422
0.2084
12
AAOI 12.000
1.22
+0
1.3
1.85
0
1.07
-0.7316
0.1841
24
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.