Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For AAOI Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
AAOI APPLIED OPTOELECTRONICS INC.   0.513 0.592 10.935 -0.34

 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAOI 0.95 2.08 0.87 0.00 0 10  W   9.5 AAOI 0.00 0.05 0.06 0.00 0 167  W  
AAOI 0.49 1.33 0.95 0.00 0 176  W   10 AAOI 0.00 0.02 0.01 0.00 22 494  W  
AAOI 0.21 0.92 0.62 0.00 182 402  W   10.5 AAOI 0.00 0.08 0.02 0.00 0 75  W  
AAOI 0.00 0.03 0.02 0.00 142 336  W   11 AAOI 0.00 0.22 0.08 0.00 16 54  W  
AAOI 0.00 0.01 0.10 0.00 0 206  W   11.5 AAOI 0.01 2.54 0.01 0.00 1 5  W  
AAOI 0.00 0.26 0.15 0.00 0 26  W   12 AAOI 0.00 4.75 1.95 0.00 0 1  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAOI 1.02 2.21 1.29 1.45 0 12  S   9.5 AAOI 0.02 0.12 0.05 0.01 0 596  S  
AAOI 0.90 1.17 0.98 0.99 15 646  S   10 AAOI 0.05 0.15 0.05 0.05 14 2423  S  
AAOI 0.48 0.65 0.55 0.59 459 5085  S   10.5 AAOI 0.14 0.19 0.15 0.15 3 196  S  
AAOI 0.26 0.34 0.28 0.30 56 462  S   11 AAOI 0.33 0.41 0.32 0.36 30 80  S  
AAOI 0.11 0.15 0.16 0.13 50 496  S   11.5 AAOI 0.69 0.96 0.00 0.69 0 0  S  
AAOI 0.04 0.10 0.15 0.05 1 258  S   12 AAOI 0.90 1.47 2.02 1.11 0 10  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAOI 1.23 1.76 1.91 1.51 0 18  W   9.5 AAOI 0.05 0.22 0.10 0.05 0 22  W  
AAOI 0.86 1.18 1.25 1.09 0 36  W   10 AAOI 0.11 0.16 0.37 0.14 0 66  W  
AAOI 0.64 0.81 0.83 0.74 5 117  W   10.5 AAOI 0.24 0.30 0.23 0.28 0 83  W  
AAOI 0.36 0.46 0.57 0.47 3 81  W   11 AAOI 0.45 0.56 0.45 0.51 1 25  W  
AAOI 0.18 0.28 0.24 0.27 17 39  W   11.5 AAOI 0.77 0.96 1.45 0.82 0 3  W  
AAOI 0.10 0.15 0.27 0.15 2 24  W   12 AAOI 1.13 1.30 1.89 1.19 0 10  W  
 
2020-01-03 - Calls 2020-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAOI 1.22 1.75 1.80 1.59 2 0  W   9.5 AAOI 0.10 0.15 0.29 0.11 0 10  W  
AAOI 0.85 1.24 0.94 1.20 0 34  W   10 AAOI 0.18 0.25 0.70 0.21 0 2  W  
AAOI 0.72 0.85 0.74 0.86 1 49  W   10.5 AAOI 0.32 0.42 0.33 0.38 0 8  W  
AAOI 0.45 0.58 0.60 0.60 5 56  W   11 AAOI 0.55 0.67 0.50 0.61 0 1  W  
AAOI 0.27 0.37 0.41 0.40 1 42  W   11.5 AAOI 0.85 1.02 0.00 0.91 0 0  W  
AAOI 0.16 0.23 0.19 0.25 0 40  W   12 AAOI 0.92 1.47 0.00 1.26 0 0  W  
 
2020-01-10 - Calls 2020-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAOI 1.29 1.88 0.00 1.67 0 0  W   9.5 AAOI 0.15 0.24 0.49 0.16 0 4  W  
AAOI 1.04 1.40 1.55 1.30 0 46  W   10 AAOI 0.25 0.36 0.56 0.28 0 2  W  
AAOI 0.83 0.98 0.93 0.98 2 42  W   10.5 AAOI 0.41 0.55 0.40 0.45 0 11  W  
AAOI 0.55 0.67 0.63 0.71 5 19  W   11 AAOI 0.64 0.81 0.00 0.69 0 0  W  
AAOI 0.35 0.47 0.50 0.51 4 0  W   11.5 AAOI 0.93 1.09 0.00 0.97 0 0  W  
AAOI 0.22 0.35 0.35 0.35 45 6  W   12 AAOI 1.27 1.56 0.00 1.31 0 0  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAOI 1.23 1.52 1.17 1.40 24 1727  S   10 AAOI 0.36 0.40 0.37 0.33 94 7317  S  
 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAOI 1.40 1.99 0.00 1.86 0 0  W   9.5 AAOI 0.28 0.38 0.38 0.24 0 105  W  
AAOI 1.13 1.46 0.00 1.50 0 0  W   10 AAOI 0.41 0.54 0.32 0.38 0 56  W  
AAOI 0.99 1.17 1.25 1.20 0 5  W   10.5 AAOI 0.59 0.74 0.53 0.56 0 121  W  
AAOI 0.73 0.87 0.95 0.93 4 9  W   11 AAOI 0.82 1.00 0.00 0.79 0 0  W  
AAOI 0.52 0.65 0.72 0.72 0 17  W   11.5 AAOI 1.11 1.24 1.00 1.06 0 15  W  
AAOI 0.36 0.50 0.64 0.54 2 8  W   12 AAOI 1.37 1.68 0.00 1.37 0 0  W  
 
2020-01-31 - Calls 2020-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAOI 1.45 2.02 0.00 1.95 0 0  W   9.5 AAOI 0.33 0.45 0.00 0.27 0 0  W  
AAOI 1.35 1.53 0.00 1.61 0 0  W   10 AAOI 0.47 0.60 0.44 0.41 0 50  W  
AAOI 1.04 1.31 0.00 1.30 0 0  W   10.5 AAOI 0.67 0.83 0.00 0.59 0 0  W  
AAOI 0.65 0.95 0.90 1.04 15 0  W   11 AAOI 0.90 1.06 0.00 0.82 0 0  W  
AAOI 0.60 0.71 0.00 0.82 0 0  W   11.5 AAOI 1.19 1.35 0.00 1.08 0 0  W  
AAOI 0.39 0.56 0.00 0.64 0 0  W   12 AAOI 1.52 1.74 0.00 1.39 0 0  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAOI 1.90 2.15 2.30 2.44 0 424  S   10 AAOI 1.01 1.14 0.97 0.47 10 733  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.