# 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. ### 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 | | [Nov 20 '26 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00077000) | [Nov 20 '26 78.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00078000) | 0.60 | 1.00 | | [Jan 19 '29 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20290119C00075000) | [Jan 19 '29 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20290119C00080000) | 1.90 | 5.00 | | [Jan 15 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270115C00075000) | [Jan 15 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270115C00080000) | 2.30 | 5.00 | | [Dec 18 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261218C00075000) | [Dec 18 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261218C00080000) | 2.30 | 5.00 | | [Mar 19 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270319C00075000) | [Mar 19 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270319C00080000) | 2.20 | 5.00 | | [Apr 16 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270416C00075000) | [Apr 16 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270416C00080000) | 2.16 | 5.00 | | [Jun 16 '28 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20280616C00075000) | [Jun 16 '28 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20280616C00080000) | 1.80 | 5.00 | | [Jan 21 '28 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20280121C00075000) | [Jan 21 '28 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20280121C00080000) | 1.90 | 5.00 | | [Jun 17 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270617C00075000) | [Jun 17 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270617C00080000) | 2.00 | 5.00 | | [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00075000) | [Nov 20 '26 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00079000) | 1.85 | 4.00 | | [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00075000) | [Nov 20 '26 78.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00078000) | 1.35 | 3.00 | | [Feb 19 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270219C00075000) | [Feb 19 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270219C00080000) | 1.94 | 5.00 | | [Nov 20 '26 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00076000) | [Nov 20 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00080000) | 1.62 | 4.00 | | [Nov 20 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00075000) | [Nov 20 '26 77.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00077000) | 0.75 | 2.00 | | [Nov 20 '26 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00076000) | [Nov 20 '26 79.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00079000) | 1.10 | 3.00 | | [Nov 20 '26 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00076000) | [Nov 20 '26 78.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00078000) | 0.60 | 2.00 | All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/AAOI.md) ## 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