# 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 |
| [Nov 20 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00080000) | 8.48 | 8.48 | 10.97% | 0 | 1.09 |
| [Nov 20 '26 76.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261120C00076000) | 10.10 | 8.78 | 11.36% | 0 | 1.08 |
| [Dec 18 '26 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261218C00075000) | 13.30 | 10.98 | 14.20% | 1 | 1.00 |
| [Dec 18 '26 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20261218C00080000) | 11.00 | 11.00 | 14.23% | 1 | 0.99 |
| [Mar 19 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270319C00075000) | 19.80 | 17.48 | 22.61% | 4 | 0.96 |
| [Jan 15 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270115C00075000) | 15.35 | 13.03 | 16.85% | 2 | 0.96 |
| [Apr 16 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270416C00075000) | 21.46 | 19.14 | 24.75% | 5 | 0.96 |
| [Jun 17 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270617C00075000) | 24.50 | 22.18 | 28.69% | 7 | 0.95 |
| [Apr 16 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270416C00080000) | 19.30 | 19.30 | 24.96% | 5 | 0.95 |
| [Mar 19 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270319C00080000) | 17.60 | 17.60 | 22.76% | 4 | 0.95 |
| [Jan 15 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270115C00080000) | 13.05 | 13.05 | 16.88% | 2 | 0.95 |
| [Jun 17 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270617C00080000) | 22.50 | 22.50 | 29.10% | 7 | 0.94 |
| [Feb 19 '27 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270219C00080000) | 15.51 | 15.51 | 20.06% | 3 | 0.94 |
| [Feb 19 '27 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20270219C00075000) | 17.45 | 15.13 | 19.57% | 3 | 0.93 |
| [Jun 16 '28 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20280616C00075000) | 37.80 | 35.48 | 45.89% | 19 | 0.93 |
| [Jan 21 '28 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20280121C00075000) | 32.70 | 30.38 | 39.29% | 14 | 0.93 |
| [Jun 16 '28 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20280616C00080000) | 36.00 | 36.00 | 46.56% | 19 | 0.92 |
| [Jan 21 '28 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20280121C00080000) | 30.80 | 30.80 | 39.83% | 14 | 0.91 |
| [Jan 19 '29 75.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20290119C00075000) | 42.00 | 39.68 | 51.32% | 26 | 0.87 |
| [Jan 19 '29 80.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AAOI%20%20290119C00080000) | 40.10 | 40.10 | 51.86% | 26 | 0.85 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/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