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

Quote for AAOI (APPLIED OPTOELECTRONICS INC.)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 AAOI  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

9.38 

 APPLIED OPTOELECTRONICS INC.       CHANGE

0.15 

 HIGH 9.54   LOW 9.08   DIVIDEND DATE  
 OPEN 9.28   CLOSE 9.23   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,189,603   SPLIT DATE     DATE/TIME: 2024-07-12 
 OPTION VOLUME 1567   IMPLIED VOLATILITY 0.87   HISTORICAL VOL  1.21 
Data used in the screeners below are delayed from June 21, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 AAOI  9.1    AAOI  Jan 17 '25  10.00  2.33  2.33  25.55%    0.95  6
 AAOI  9.1    AAOI  Dec 20 '24  10.00  2.05  2.05  22.53%    0.92  5
 AAOI  9.1    AAOI  Sep 20 '24  10.00  1.32  1.32  14.51%    0.91  2
 AAOI  9.1    AAOI  Jan 16 '26  10.00  3.90  3.90  42.86%    0.88  18
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 AAOI  Dec 20 '24  10.00   C  2.05    AAOI  Dec 20 '24  10.00   P  3.50    5.55  0.90
 AAOI  Jan 16 '26  10.00   C  3.90    AAOI  Jan 16 '26  10.00   P  4.33    8.23  0.90
 AAOI  Jan 17 '25  10.00   C  2.33    AAOI  Jan 17 '25  10.00   P  2.95    5.28  0.90
 AAOI  Sep 20 '24  10.00   C  1.32    AAOI  Sep 20 '24  10.00   P  2.20    3.52  0.90
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 AAOI  Jan 17 '25  10.00   C  2.33    AAOI  Jan 16 '26  10.00   C  3.90    -1.57  12
 AAOI  Dec 20 '24  10.00   C  2.05    AAOI  Jan 16 '26  10.00   C  3.90    -1.85  13
 AAOI  Sep 20 '24  10.00   C  1.32    AAOI  Jan 16 '26  10.00   C  3.90    -2.58  16
 AAOI  Sep 20 '24  10.00   C  1.32    AAOI  Dec 20 '24  10.00   C  2.05    -0.73  3
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 AAOI  Dec 20 '24  10.00   P  3.50    AAOI  Jan 17 '25  10.00   P  2.95    0.55  1
 AAOI  Dec 20 '24  10.00   P  3.50    AAOI  Jan 16 '26  10.00   P  4.33    -0.83  13
 AAOI  Sep 20 '24  10.00   P  2.20    AAOI  Jan 17 '25  10.00   P  2.95    -0.75  4
 AAOI  Jul 19 '24  10.00   P  1.35    AAOI  Jan 17 '25  10.00   P  2.95    -1.60  6
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.