Quote for AAOI (APPLIED OPTOELECTRONICS INC.)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 21, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Nov 20 '26 77.00 | 10.10 | 9.78 | 12.65% | 0 | 1.13 |
| Nov 20 '26 78.00 | 9.50 | 9.50 | 12.29% | 0 | 1.11 |
| Nov 20 '26 75.00 | 10.85 | 8.53 | 11.03% | 0 | 1.11 |
| Nov 20 '26 79.00 | 9.00 | 9.00 | 11.64% | 0 | 1.10 |
| Nov 20 '26 80.00 | 8.48 | 8.48 | 10.97% | 0 | 1.09 |
| Nov 20 '26 76.00 | 10.10 | 8.78 | 11.36% | 0 | 1.08 |
| Dec 18 '26 75.00 | 13.30 | 10.98 | 14.20% | 1 | 1.00 |
| Dec 18 '26 80.00 | 11.00 | 11.00 | 14.23% | 1 | 0.99 |
| Mar 19 '27 75.00 | 19.80 | 17.48 | 22.61% | 4 | 0.96 |
| Jan 15 '27 75.00 | 15.35 | 13.03 | 16.85% | 2 | 0.96 |
| Apr 16 '27 75.00 | 21.46 | 19.14 | 24.75% | 5 | 0.96 |
| Jun 17 '27 75.00 | 24.50 | 22.18 | 28.69% | 7 | 0.95 |
| Apr 16 '27 80.00 | 19.30 | 19.30 | 24.96% | 5 | 0.95 |
| Mar 19 '27 80.00 | 17.60 | 17.60 | 22.76% | 4 | 0.95 |
| Jan 15 '27 80.00 | 13.05 | 13.05 | 16.88% | 2 | 0.95 |
| Jun 17 '27 80.00 | 22.50 | 22.50 | 29.10% | 7 | 0.94 |
| Feb 19 '27 80.00 | 15.51 | 15.51 | 20.06% | 3 | 0.94 |
| Feb 19 '27 75.00 | 17.45 | 15.13 | 19.57% | 3 | 0.93 |
| Jun 16 '28 75.00 | 37.80 | 35.48 | 45.89% | 19 | 0.93 |
| Jan 21 '28 75.00 | 32.70 | 30.38 | 39.29% | 14 | 0.93 |
| Jun 16 '28 80.00 | 36.00 | 36.00 | 46.56% | 19 | 0.92 |
| Jan 21 '28 80.00 | 30.80 | 30.80 | 39.83% | 14 | 0.91 |
| Jan 19 '29 75.00 | 42.00 | 39.68 | 51.32% | 26 | 0.87 |
| Jan 19 '29 80.00 | 40.10 | 40.10 | 51.86% | 26 | 0.85 |