Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

AAOI
Applied Optoelectronics, Inc.
stock NASDAQ

At Close
Jun 23, 2026 3:59:59 PM EDT
147.52USD-13.847%(-23.71)13,466,583
126.56Bid   167.71Ask   41.15Spread
Pre-market
Jun 23, 2026 9:29:30 AM EDT
157.95USD-7.756%(-13.28)162,369
After-hours
Jun 23, 2026 4:59:30 PM EDT
147.90USD+0.258%(+0.38)44,910
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jun 26, 2026Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028Jun 16, 2028

ITM/OTM for Jun 26, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,03934,3888,93054,753


AAOI Jun 26, 2026 Exp. - Volume by Strike
Puts
Calls

AAOI Jun 26, 2026 Exp. - Open Interest by Strike

Puts
Calls

AAOI Jun 26, 2026 Exp. - Max Pain @ $165.00

Puts
Calls


AAOI Jun 26, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
335.00 C0.15+200.00%912006-22AAOI260626C00335000
330.00 C0.05-87.50%3906-22AAOI260626C00330000
325.00 C0.05-96.32%2806-22AAOI260626C00325000
320.00 C0.05-66.67%626106-22AAOI260626C00320000
315.00 C2.22-37.99%1206-10AAOI260626C00315000
310.00 C0.050.00%187106-22AAOI260626C00310000
305.00 C0.05-96.48%161706-22AAOI260626C00305000
300.00 C0.05-66.67%9188006-22AAOI260626C00300000
295.00 C0.05-85.71%198206-22AAOI260626C00295000
290.00 C0.05-78.26%215006-22AAOI260626C00290000
285.00 C0.10-91.67%44906-22AAOI260626C00285000
280.00 C0.10-47.37%6140606-22AAOI260626C00280000
275.00 C0.20-60.00%822906-18AAOI260626C00275000
270.00 C0.10-44.44%3013806-22AAOI260626C00270000
265.00 C0.20-67.21%5206-18AAOI260626C00265000
260.00 C0.25-47.92%85406-22AAOI260626C00260000
255.00 C0.35-63.92%326906-22AAOI260626C00255000
250.00 C0.350.00%30553506-22AAOI260626C00250000
245.00 C0.52-8.77%335706-22AAOI260626C00245000
240.00 C0.58-7.94%4738206-22AAOI260626C00240000
237.50 C0.560%313106-22AAOI260626C00237500
235.00 C0.75+53.06%3312806-22AAOI260626C00235000
232.50 C0.80+11.11%3706-22AAOI260626C00232500
230.00 C0.80-14.89%3021,19506-22AAOI260626C00230000
227.50 C0.89+18.67%363106-22AAOI260626C00227500
225.00 C1.05+31.25%18915106-22AAOI260626C00225000
222.50 C1.10+42.86%253806-22AAOI260626C00222500
220.00 C1.29+17.27%1,9061,63306-22AAOI260626C00220000
217.50 C1.53+47.12%121906-22AAOI260626C00217500
215.00 C1.49+14.62%17721306-22AAOI260626C00215000
212.50 C1.75+31.58%603706-22AAOI260626C00212500
210.00 C1.93+20.63%6,3542,73606-22AAOI260626C00210000
207.50 C2.15+53.57%15515706-22AAOI260626C00207500
205.00 C2.50+56.25%64357206-22AAOI260626C00205000
202.50 C2.95+28.26%19512206-22AAOI260626C00202500
200.00 C3.02+23.27%20,9888,11506-22AAOI260626C00200000
197.50 C3.50+27.27%31725606-22AAOI260626C00197500
195.00 C3.80+26.67%1,19478206-22AAOI260626C00195000
192.50 C4.10+24.24%31829406-22AAOI260626C00192500
190.00 C4.77+25.86%2,8842,93406-22AAOI260626C00190000
187.50 C5.25+31.25%16417506-22AAOI260626C00187500
185.00 C5.50+19.31%1,21984206-22AAOI260626C00185000
182.50 C6.97+33.52%48042206-22AAOI260626C00182500
180.00 C7.50+29.31%5,8153,10906-22AAOI260626C00180000
177.50 C8.25+46.02%42329706-22AAOI260626C00177500
175.00 C9.10+30.00%1,9751,22006-22AAOI260626C00175000
172.50 C10.45+32.11%5431,20406-22AAOI260626C00172500
170.00 C11.80+35.63%2,5621,27506-22AAOI260626C00170000
167.50 C12.74+30.00%49530306-22AAOI260626C00167500
165.00 C13.90+31.26%88543406-22AAOI260626C00165000
162.50 C15.00+25.00%36619106-22AAOI260626C00162500
160.00 C17.03+30.90%1,88767306-22AAOI260626C00160000
157.50 C19.00+36.69%71222506-22AAOI260626C00157500
155.00 C19.75+25.00%55661206-22AAOI260626C00155000
152.50 C24.45+26.68%11906-22AAOI260626C00152500
150.00 C23.55+49.05%57158106-22AAOI260626C00150000
149.00 C16.37-20.92%32306-22AAOI260626C00149000
148.00 C18.67-35.84%61106-18AAOI260626C00148000
147.00 C26.10+38.02%21106-22AAOI260626C00147000
146.00 C17.50-24.24%2506-22AAOI260626C00146000
145.00 C32.50+62.50%132106-22AAOI260626C00145000
144.00 C24.600%2006-18AAOI260626C00144000
143.00 C00%0AAOI260626C00143000
142.00 C20.400%3306-22AAOI260626C00142000
141.00 C00%0AAOI260626C00141000
140.00 C32.00+31.69%412206-22AAOI260626C00140000
139.00 C24.07-3.64%1206-22AAOI260626C00139000
138.00 C25.78-26.51%3106-18AAOI260626C00138000
137.00 C38.70-8.81%731406-17AAOI260626C00137000
136.00 C27.35-30.93%143706-18AAOI260626C00136000
135.00 C25.96-7.94%48306-22AAOI260626C00135000
134.00 C37.40-5.48%377206-17AAOI260626C00134000
133.00 C42.50+19.65%13906-22AAOI260626C00133000
132.00 C36.44-13.65%4488206-17AAOI260626C00132000
131.00 C42.00+25.71%11406-22AAOI260626C00131000
130.00 C35.50+3.50%18916806-22AAOI260626C00130000
129.00 C31.60-4.21%124906-22AAOI260626C00129000
128.00 C42.71+5.25%45006-18AAOI260626C00128000
127.00 C32.19-6.83%4306-22AAOI260626C00127000
126.00 C50.900%7706-22AAOI260626C00126000
125.00 C48.37+24.63%51806-22AAOI260626C00125000
124.00 C46.00+17.95%13706-22AAOI260626C00124000
123.00 C46.910%14506-22AAOI260626C00123000
122.00 C50.76+22.37%9406-22AAOI260626C00122000
121.00 C48.60+4.52%231206-22AAOI260626C00121000
120.00 C51.15+0.10%481406-22AAOI260626C00120000
119.00 C50.900%342106-22AAOI260626C00119000
118.00 C51.81+14.47%824606-22AAOI260626C00118000
117.00 C55.65-1.50%773906-22AAOI260626C00117000
116.00 C53.900%55806-22AAOI260626C00116000
115.00 C54.81-0.16%431606-22AAOI260626C00115000
114.00 C58.670%452506-22AAOI260626C00114000
113.00 C59.830%691806-22AAOI260626C00113000
112.00 C57.760%772106-22AAOI260626C00112000
111.00 C58.670%1613206-22AAOI260626C00111000
110.00 C60.65+3.89%1184606-22AAOI260626C00110000
105.00 C105.80+8.96%1105-13AAOI260626C00105000
100.00 C67.32-14.74%3406-17AAOI260626C00100000
95.00 C00%0AAOI260626C00095000
90.00 C98.62-8.69%11406-08AAOI260626C00090000
85.00 C101.00+25.47%1206-16AAOI260626C00085000
80.00 C105.90-2.24%1306-16AAOI260626C00080000
Puts
StrikePriceChangeVolOILastContract Name
335.00 P164.80-3.40%1206-16AAOI260626P00335000
330.00 P159.800%1106-16AAOI260626P00330000
325.00 P00%0AAOI260626P00325000
320.00 P129.40-16.25%1206-16AAOI260626P00320000
315.00 P148.80+15.58%1106-17AAOI260626P00315000
310.00 P138.500%1006-22AAOI260626P00310000
305.00 P00%0AAOI260626P00305000
300.00 P137.55+25.16%2106-22AAOI260626P00300000
295.00 P127.900%1105-27AAOI260626P00295000
290.00 P100.600%2206-05AAOI260626P00290000
285.00 P00%0AAOI260626P00285000
280.00 P00%0AAOI260626P00280000
275.00 P00%0AAOI260626P00275000
270.00 P107.000%1106-22AAOI260626P00270000
265.00 P00%0AAOI260626P00265000
260.00 P90.300%2206-16AAOI260626P00260000
255.00 P86.27+22.11%4806-09AAOI260626P00255000
250.00 P81.62+22.64%4606-09AAOI260626P00250000
245.00 P00%0AAOI260626P00245000
240.00 P80.55+14.00%3206-18AAOI260626P00240000
237.50 P00%0AAOI260626P00237500
235.00 P52.50-1.28%3306-05AAOI260626P00235000
232.50 P00%0AAOI260626P00232500
230.00 P61.00+31.95%10606-22AAOI260626P00230000
227.50 P00%0AAOI260626P00227500
225.00 P53.80+7.39%2506-22AAOI260626P00225000
222.50 P00%0AAOI260626P00222500
220.00 P55.10-1.78%11506-17AAOI260626P00220000
217.50 P00%0AAOI260626P00217500
215.00 P58.70+6.75%11306-22AAOI260626P00215000
212.50 P00%0AAOI260626P00212500
210.00 P51.00+36.91%1406-18AAOI260626P00210000
207.50 P40.80-7.90%1306-17AAOI260626P00207500
205.00 P36.20-23.92%66006-22AAOI260626P00205000
202.50 P30.35-24.05%21406-22AAOI260626P00202500
200.00 P34.80-20.18%1162806-22AAOI260626P00200000
197.50 P39.55+27.33%13106-18AAOI260626P00197500
195.00 P27.70-23.06%347206-22AAOI260626P00195000
192.50 P23.80-32.29%21706-22AAOI260626P00192500
190.00 P19.77-38.39%10919406-22AAOI260626P00190000
187.50 P29.33+14.04%11106-18AAOI260626P00187500
185.00 P20.48-29.62%12414706-22AAOI260626P00185000
182.50 P27.25+51.39%72706-18AAOI260626P00182500
180.00 P17.39-27.78%1632806-22AAOI260626P00180000
177.50 P12.80-41.82%36706-22AAOI260626P00177500
175.00 P13.80-31.17%16439606-22AAOI260626P00175000
172.50 P12.50-33.19%6710606-22AAOI260626P00172500
170.00 P10.20-38.81%19146506-22AAOI260626P00170000
167.50 P8.90-44.13%9210706-22AAOI260626P00167500
165.00 P7.40-45.79%15367806-22AAOI260626P00165000
162.50 P6.85-46.06%20239406-22AAOI260626P00162500
160.00 P5.70-48.18%6711,16406-22AAOI260626P00160000
157.50 P4.90-49.22%50642706-22AAOI260626P00157500
155.00 P4.10-50.00%53580806-22AAOI260626P00155000
152.50 P3.52-52.43%15624706-22AAOI260626P00152500
150.00 P2.70-58.78%1,3252,01906-22AAOI260626P00150000
149.00 P3.00-55.02%6016706-22AAOI260626P00149000
148.00 P2.60-55.93%15227806-22AAOI260626P00148000
147.00 P2.40-56.44%11617306-22AAOI260626P00147000
146.00 P2.40-53.85%5114706-22AAOI260626P00146000
145.00 P2.00-58.33%53287606-22AAOI260626P00145000
144.00 P1.85-66.36%6312306-22AAOI260626P00144000
143.00 P1.70-60.92%11112606-22AAOI260626P00143000
142.00 P1.72-58.05%9314606-22AAOI260626P00142000
141.00 P1.45-65.48%194206-22AAOI260626P00141000
140.00 P1.38-61.67%1,0351,35506-22AAOI260626P00140000
139.00 P1.17-67.50%17815906-22AAOI260626P00139000
138.00 P1.23-62.04%4613406-22AAOI260626P00138000
137.00 P1.15-63.38%3828306-22AAOI260626P00137000
136.00 P1.05-61.11%10713006-22AAOI260626P00136000
135.00 P1.00-66.10%4081,21306-22AAOI260626P00135000
134.00 P0.84-65.71%406406-22AAOI260626P00134000
133.00 P0.80-65.22%5210006-22AAOI260626P00133000
132.00 P0.82-61.86%8711406-22AAOI260626P00132000
131.00 P1.25-38.12%314506-22AAOI260626P00131000
130.00 P0.65-64.86%1,3512,17306-22AAOI260626P00130000
129.00 P0.67-64.92%304606-22AAOI260626P00129000
128.00 P0.65-59.63%16117206-22AAOI260626P00128000
127.00 P0.70-53.33%809306-22AAOI260626P00127000
126.00 P0.60-58.62%676306-22AAOI260626P00126000
125.00 P0.56-59.71%37864606-22AAOI260626P00125000
124.00 P0.55-57.03%2617506-22AAOI260626P00124000
123.00 P0.60-52.76%111706-22AAOI260626P00123000
122.00 P0.30-71.70%365706-22AAOI260626P00122000
121.00 P0.52-53.15%163606-22AAOI260626P00121000
120.00 P0.35-64.65%1,4951,83706-22AAOI260626P00120000
119.00 P0.33-67.00%668106-22AAOI260626P00119000
118.00 P0.45-53.61%144606-22AAOI260626P00118000
117.00 P0.37-54.88%175006-22AAOI260626P00117000
116.00 P0.35-51.39%92506-22AAOI260626P00116000
115.00 P0.29-61.33%51037606-22AAOI260626P00115000
114.00 P0.35-46.15%152706-22AAOI260626P00114000
113.00 P0.50-23.08%20321406-22AAOI260626P00113000
112.00 P0.30-54.55%153906-22AAOI260626P00112000
111.00 P0.400%5506-22AAOI260626P00111000
110.00 P0.29-48.21%11032006-22AAOI260626P00110000
105.00 P0.20-55.56%3611806-22AAOI260626P00105000
100.00 P0.20-42.86%1,2781,39006-22AAOI260626P00100000
95.00 P0.15-66.67%38835906-22AAOI260626P00095000
90.00 P0.10-62.96%2203,44506-22AAOI260626P00090000
85.00 P0.05-75.00%932,63006-22AAOI260626P00085000
80.00 P0.02-88.24%2,63735,08306-22AAOI260626P00080000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC