Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for Applied Optoelectronics Inc. (AAOI)
Friday, 12/14/2018 4:51:01 PM ET - 20 min. delayed
Look! There's potential to make 10.7% in only 48 days!
DEC    Expiring 12/14/2018  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
17.5 0.01 0.40 0.30 0 0 0.1% 0.57 0.41 56% -0.5% 0.6%
18.0 - 0.18 - 6 10 - - - - - -
DEC    Expiring 12/21/2018  6 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
17.5 0.65 0.80 0.71 4 5 3.8% 0.54 0.69 52% 3.2% 3.5%
18.0 0.35 0.66 0.49 54 0 2.0% 0.43 0.69 41% 4.3% 2.8%
DEC    Expiring 12/28/2018  13 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
17.5 0.71 1.07 0.99 1 0 4.2% 0.55 0.61 52% 3.6% 4.5%
18.0 0.54 0.80 0.77 0 0 3.2% 0.47 0.61 44% 5.5% 3.8%
JAN    Expiring 1/4/2019  20 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
17.5 0.88 1.28 1.20 0 0 5.3% 0.55 0.61 51% 4.7% 5.6%
18.0 0.65 1.02 0.98 0 0 3.8% 0.49 0.59 45% 6.2% 4.8%
JAN    Expiring 1/11/2019  27 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
17.5 1.19 1.57 1.38 0 0 7.3% 0.56 0.68 51% 6.6% 7.3%
18.0 0.97 1.31 1.16 10 0 5.8% 0.50 0.67 46% 8.2% 6.5%
JAN    Expiring 1/18/2019  34 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
17.5 1.47 1.76 1.54 0 179 9.1% 0.56 0.71 51% 8.5% 8.6%
20.0 0.63 0.83 0.67 47 467 3.7% 0.32 0.71 28% 17.9% 4.2%
JAN    Expiring 1/25/2019  41 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
17.5 1.59 2.01 1.69 0 0 9.9% 0.56 0.73 51% 9.3% 9.7%
18.0 1.38 1.78 1.46 3 5 8.5% 0.52 0.73 46% 11.0% 9.0%
FEB    Expiring 2/1/2019  48 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
17.5 1.90 2.06 1.82 4 0 12.1% 0.57 0.74 51% 11.5% 10.7%
18.0 1.49 1.91 1.60 0 0 9.2% 0.52 0.72 47% 11.7% 9.7%
MAR    Expiring 3/15/2019  90 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
17.5 2.49 2.97 2.47 0 23 16.5% 0.59 0.76 51% 15.8% 14.9%
20.0 1.63 2.01 1.55 10 173 10.2% 0.45 0.76 37% 25.2% 10.3%
JUN    Expiring 6/21/2019  188 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
17.5 3.50 4.05 3.54 11 32 24.8% 0.62 0.73 50% 24.1% 20.9%
20.0 2.63 3.25 2.64 0 40 17.6% 0.52 0.74 41% 33.6% 16.7%
JAN    Expiring 1/17/2020  398 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
17.5 4.90 5.80 5.10 2 14 38.6% 0.66 0.72 50% 37.8% 29.8%
20.0 4.10 4.85 4.27 1 108 30.4% 0.59 0.71 43% 48.1% 25.4%
JAN    Expiring 1/15/2021  762 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
17.5 6.95 7.80 6.96 0 42 65.3% 0.72 0.73 50% 64.3% 41.3%
20.0 5.55 7.15 6.22 0 96 46.1% 0.66 0.69 45% 66.0% 36.1%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain AAOI Quote - Option Quotes for AAOI - OptionChain for AAOI
Copyright © 2018 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | RESOURCES | BLOG | STORE | PRIVACY | SITEMAP
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN