# Quote for AAOI (APPLIED OPTOELECTRONICS INC.)

> AAOI stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for AAOI.

Quote as of Nov 11, 2026 (end of day).

| Field | Value |
|---|---|
| Last | 55.86 |
| Change | +7.54 |
| Open | 51.58 |
| Previous | 48.32 |
| High | 57.93 |
| Low | 51.53 |
| Bid | - |
| Ask | - |
| Volume | 15,264,515 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 112.2% |
| Hist Vol | 136.7% |
| Opt Volume | 56,876 |
| Open Int | 455,955 |

## Option strategies

The best candidates for AAOI from each strategy screener. **Data is delayed** from Oct 21, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Nov 20 '26 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00077000) | 10.10 | 9.78 | 12.65% | 0 | 1.13 |
| [Nov 20 '26 78.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00078000) | 9.50 | 9.50 | 12.29% | 0 | 1.11 |
| [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00075000) | 10.85 | 8.53 | 11.03% | 0 | 1.11 |
| [Nov 20 '26 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00079000) | 9.00 | 9.00 | 11.64% | 0 | 1.10 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/AAOI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/AAOI.md?op=covered)

### Straddles

| Call | Put | Price | ITM |
|---|---|---|---|
| [Nov 20 '26 78.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00078000) | [Nov 20 '26 78.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00078000) | 19.67 | 0.68 |
| [Nov 20 '26 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00077000) | [Nov 20 '26 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00077000) | 19.10 | 0.32 |
| [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00075000) | [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00075000) | 18.90 | 2.32 |
| [Nov 20 '26 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00079000) | [Nov 20 '26 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00079000) | 19.25 | 1.68 |

All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/AAOI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/AAOI.md?op=straddle)

### Bull Put Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Nov 20 '26 78.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00078000) | [Nov 20 '26 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00077000) | 1.17 | 1.00 |
| [Nov 20 '26 78.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00078000) | [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00075000) | 2.12 | 3.00 |
| [Nov 20 '26 78.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00078000) | [Nov 20 '26 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00076000) | 1.57 | 2.00 |
| [Jan 19 '29 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20290119P00080000) | [Jan 19 '29 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20290119P00075000) | 3.60 | 5.00 |

All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/AAOI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/AAOI.md?op=bullput)

### Bear Call Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Nov 20 '26 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00077000) | [Nov 20 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00080000) | 1.62 | 3.00 |
| [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00075000) | [Nov 20 '26 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00076000) | 0.75 | 1.00 |
| [Nov 20 '26 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00077000) | [Nov 20 '26 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00079000) | 1.10 | 2.00 |
| [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00075000) | [Nov 20 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00080000) | 2.37 | 5.00 |

All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/AAOI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/AAOI.md?op=bearcall)

### Bull Call Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Nov 20 '26 78.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00078000) | [Nov 20 '26 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00076000) | -0.60 | 2.00 |
| [Nov 20 '26 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00079000) | [Nov 20 '26 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00076000) | -1.10 | 3.00 |
| [Nov 20 '26 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00077000) | [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00075000) | -0.75 | 2.00 |
| [Nov 20 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00080000) | [Nov 20 '26 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00076000) | -1.62 | 4.00 |

All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/AAOI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/AAOI.md?op=bullcall)

### Bear Put Spreads

| Short | Long | Debit | Width |
|---|---|---|---|
| [Nov 20 '26 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00076000) | [Nov 20 '26 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00077000) | -0.40 | 1.00 |
| [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00075000) | [Nov 20 '26 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00077000) | -0.95 | 2.00 |
| [Nov 20 '26 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00076000) | [Nov 20 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00080000) | -2.20 | 4.00 |
| [Jan 21 '28 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20280121P00075000) | [Jan 21 '28 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20280121P00080000) | -2.96 | 5.00 |

All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/AAOI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/AAOI.md?op=bearput)

### Calendar Call Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00075000) | [Jan 19 '29 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20290119C00075000) | -31.15 | 26 |
| [Nov 20 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00080000) | [Jan 19 '29 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20290119C00080000) | -31.62 | 26 |
| [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00075000) | [Jan 21 '28 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20280121C00075000) | -21.85 | 14 |
| [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00075000) | [Jun 16 '28 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20280616C00075000) | -26.95 | 19 |

All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/AAOI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/AAOI.md?op=calendar)

### Calendar Put Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00075000) | [Feb 19 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270219P00075000) | -5.65 | 3 |
| [Nov 20 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00080000) | [Feb 19 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270219P00080000) | -5.85 | 3 |
| [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00075000) | [Jan 15 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270115P00075000) | -3.75 | 2 |
| [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120P00075000) | [Jun 17 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270617P00075000) | -11.45 | 7 |

All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/AAOI.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/AAOI.md?op=calendarp)

## More for AAOI

- [Quote](https://www.optionistics.com/quotes/stock-quotes/AAOI.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/AAOI.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/AAOI.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=AAOI)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/AAOI.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/AAOI.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/AAOI.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/AAOI.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt