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

Market Open
Aug 11, 2026 1:37:50 PM EDT
130.96USD-1.408%(-1.87)6,556,052
126.54Bid   136.00Ask   9.46Spread
Pre-market
Aug 11, 2026 9:29:30 AM EDT
133.98USD+0.866%(+1.15)70,986
After-hours
Aug 10, 2026 4:59:30 PM EDT
133.67USD+0.632%(+0.84)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Jun 16, 2028

ITM/OTM for Aug 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,28118,5672,95116,430


AAOI Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

AAOI Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

AAOI Aug 14, 2026 Exp. - Max Pain @ $127.00

Puts
Calls


AAOI Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
205.00 C0.09-64.00%10568908-10AAOI260814C00205000
200.00 C0.10-66.67%84898408-10AAOI260814C00200000
195.00 C0.17-56.41%44044608-10AAOI260814C00195000
190.00 C0.17-62.22%23645908-10AAOI260814C00190000
185.00 C0.24+50.00%20223408-10AAOI260814C00185000
180.00 C0.30-60.00%64080108-10AAOI260814C00180000
175.00 C0.41-61.68%1,19349108-10AAOI260814C00175000
172.50 C0.50-55.75%10812308-10AAOI260814C00172500
170.00 C0.65-53.57%1,6581,98208-10AAOI260814C00170000
167.50 C0.80-50.00%27712208-10AAOI260814C00167500
165.00 C0.86-54.74%42144408-10AAOI260814C00165000
162.50 C1.10-50.45%13110708-10AAOI260814C00162500
160.00 C1.34-44.17%2,3191,62008-10AAOI260814C00160000
157.50 C1.57-45.86%1249208-10AAOI260814C00157500
155.00 C1.91-45.43%60883008-10AAOI260814C00155000
152.50 C2.30-54.64%16021308-10AAOI260814C00152500
150.00 C2.75-37.21%2,8222,04308-10AAOI260814C00150000
149.00 C2.80-41.30%929908-10AAOI260814C00149000
148.00 C3.16-36.16%25715008-10AAOI260814C00148000
147.00 C3.30-45.90%28410608-10AAOI260814C00147000
146.00 C3.20-40.74%36136208-10AAOI260814C00146000
145.00 C3.90-32.76%1,26387208-10AAOI260814C00145000
144.00 C4.05-44.52%1447108-10AAOI260814C00144000
143.00 C4.40-32.31%28714908-10AAOI260814C00143000
142.00 C4.72-29.55%36018208-10AAOI260814C00142000
141.00 C5.25-25.43%1747108-10AAOI260814C00141000
140.00 C5.10-32.00%1,5301,48708-10AAOI260814C00140000
139.00 C5.65-26.62%25264808-10AAOI260814C00139000
138.00 C5.70-32.94%26218308-10AAOI260814C00138000
137.00 C6.45-26.70%18013308-10AAOI260814C00137000
136.00 C6.65-26.11%2,11080108-10AAOI260814C00136000
135.00 C7.10-25.26%73291508-10AAOI260814C00135000
134.00 C7.77-23.30%16911808-10AAOI260814C00134000
133.00 C8.22-22.74%1428108-10AAOI260814C00133000
132.00 C8.50-29.17%10515208-10AAOI260814C00132000
131.00 C9.90-23.85%9130708-10AAOI260814C00131000
130.00 C10.30-15.92%43136908-10AAOI260814C00130000
129.00 C10.33-37.39%148108-10AAOI260814C00129000
128.00 C10.50-34.38%214308-10AAOI260814C00128000
127.00 C10.96-21.88%112608-10AAOI260814C00127000
126.00 C12.16-25.85%44408-10AAOI260814C00126000
125.00 C12.73-13.99%9119108-10AAOI260814C00125000
124.00 C11.90-25.76%215208-10AAOI260814C00124000
123.00 C13.90-26.42%168708-10AAOI260814C00123000
122.00 C14.57-15.68%183208-10AAOI260814C00122000
121.00 C13.79-31.73%175108-10AAOI260814C00121000
120.00 C15.35-18.70%5072408-10AAOI260814C00120000
119.00 C25.10+28.72%45008-10AAOI260814C00119000
118.00 C18.00-10.00%4613908-10AAOI260814C00118000
117.00 C18.33-24.72%226908-10AAOI260814C00117000
116.00 C18.40-25.96%61808-10AAOI260814C00116000
115.00 C19.99-12.90%508708-10AAOI260814C00115000
114.00 C20.74-19.86%326908-10AAOI260814C00114000
113.00 C23.52-12.27%51408-07AAOI260814C00113000
112.00 C21.98-20.30%1526908-10AAOI260814C00112000
111.00 C23.69-20.24%303508-10AAOI260814C00111000
110.00 C23.80-9.16%4840208-10AAOI260814C00110000
109.00 C25.40-19.75%404708-10AAOI260814C00109000
108.00 C25.75-9.07%441708-10AAOI260814C00108000
107.00 C26.45-23.36%252108-10AAOI260814C00107000
106.00 C27.35-14.53%27508-10AAOI260814C00106000
105.00 C28.75-7.94%5221708-10AAOI260814C00105000
104.00 C32.37+0.81%291508-10AAOI260814C00104000
103.00 C29.95-11.91%331908-10AAOI260814C00103000
102.00 C30.81-11.97%6823108-10AAOI260814C00102000
101.00 C32.30-11.82%492208-10AAOI260814C00101000
100.00 C33.51-10.28%5825108-10AAOI260814C00100000
99.00 C34.39-10.33%725608-10AAOI260814C00099000
98.50 C45.56+30.17%11208-10AAOI260814C00098500
98.00 C37.73-6.61%965508-10AAOI260814C00098000
97.50 C32.65-15.02%623308-10AAOI260814C00097500
97.00 C36.93-4.94%71208-10AAOI260814C00097000
96.00 C37.55+3.05%61108-10AAOI260814C00096000
95.00 C38.45-5.94%1714408-10AAOI260814C00095000
94.00 C39.50-12.22%575808-10AAOI260814C00094000
93.00 C40.40-16.01%491808-10AAOI260814C00093000
92.00 C43.70-6.08%215108-10AAOI260814C00092000
91.00 C44.70+13.45%215408-10AAOI260814C00091000
90.00 C40.00-13.04%1614408-10AAOI260814C00090000
89.00 C58.47+18.10%113908-10AAOI260814C00089000
88.00 C48.34-3.99%21508-10AAOI260814C00088000
87.00 C49.26+6.42%2308-10AAOI260814C00087000
86.50 C45.85+91.04%1505808-10AAOI260814C00086500
86.00 C46.35+5.82%1502908-10AAOI260814C00086000
85.00 C47.97-7.12%314208-10AAOI260814C00085000
84.00 C58.18+284.03%8908-10AAOI260814C00084000
83.50 C48.55+150.26%154508-10AAOI260814C00083500
83.00 C48.99+0.43%61908-10AAOI260814C00083000
82.50 C49.000%410408-10AAOI260814C00082500
82.00 C49.50+20.70%356108-10AAOI260814C00082000
81.50 C54.80+121.86%2208-07AAOI260814C00081500
81.00 C48.750%1108-10AAOI260814C00081000
80.00 C49.68-17.20%116808-10AAOI260814C00080000
79.00 C63.14-3.01%2408-10AAOI260814C00079000
78.50 C51.300%3923708-10AAOI260814C00078500
78.00 C51.80-19.71%4401108-10AAOI260814C00078000
77.50 C61.60-12.13%502508-10AAOI260814C00077500
77.00 C55.000%3712508-10AAOI260814C00077000
76.50 C56.570%3722608-10AAOI260814C00076500
76.00 C56.980%1108-10AAOI260814C00076000
75.00 C27.02-49.68%2207-27AAOI260814C00075000
74.00 C59.950%1108-10AAOI260814C00074000
73.00 C60.520%35908-10AAOI260814C00073000
72.00 C61.59+3.51%341008-10AAOI260814C00072000
71.00 C00%0AAOI260814C00071000
70.00 C74.39+120.74%12108-07AAOI260814C00070000
69.00 C00%0AAOI260814C00069000
68.00 C78.000%1108-10AAOI260814C00068000
67.00 C00%0AAOI260814C00067000
66.00 C65.200%1108-05AAOI260814C00066000
65.00 C80.30+16.38%15708-07AAOI260814C00065000
64.00 C71.670%5108-10AAOI260814C00064000
63.00 C72.670%5108-10AAOI260814C00063000
62.00 C71.650%9608-10AAOI260814C00062000
61.00 C72.650%311008-10AAOI260814C00061000
60.00 C72.85-0.88%24908-10AAOI260814C00060000
59.00 C73.100%2208-10AAOI260814C00059000
58.00 C85.30+0.71%2308-10AAOI260814C00058000
57.00 C86.23+4.90%1208-10AAOI260814C00057000
56.00 C77.600%191108-10AAOI260814C00056000
55.00 C78.55+13.68%411208-10AAOI260814C00055000
54.00 C78.700%58908-10AAOI260814C00054000
53.00 C80.000%44908-10AAOI260814C00053000
52.00 C89.450%9408-10AAOI260814C00052000
50.00 C96.00+8.84%1108-10AAOI260814C00050000
Puts
StrikePriceChangeVolOILastContract Name
205.00 P61.060%10508-10AAOI260814P00205000
200.00 P63.03-0.40%4208-10AAOI260814P00200000
195.00 P58.030%4108-10AAOI260814P00195000
190.00 P57.600%151008-10AAOI260814P00190000
185.00 P52.75-1.59%141108-10AAOI260814P00185000
180.00 P00%0AAOI260814P00180000
175.00 P42.70-41.67%391408-10AAOI260814P00175000
172.50 P40.300%472108-10AAOI260814P00172500
170.00 P38.45+10.01%231608-10AAOI260814P00170000
167.50 P31.660%1108-10AAOI260814P00167500
165.00 P32.40-50.68%2708-07AAOI260814P00165000
162.50 P23.200%252508-10AAOI260814P00162500
160.00 P29.20+17.55%676508-10AAOI260814P00160000
157.50 P25.98+7.80%405108-10AAOI260814P00157500
155.00 P22.43+5.80%374308-10AAOI260814P00155000
152.50 P13.20-24.57%252808-10AAOI260814P00152500
150.00 P19.40+4.92%8810008-10AAOI260814P00150000
149.00 P18.55+0.27%31808-10AAOI260814P00149000
148.00 P16.62-69.71%7808-07AAOI260814P00148000
147.00 P17.50+9.92%473408-10AAOI260814P00147000
146.00 P17.17+6.65%491908-10AAOI260814P00146000
145.00 P15.50+1.51%989308-10AAOI260814P00145000
144.00 P14.50+27.19%1289608-10AAOI260814P00144000
143.00 P12.83+1.02%462708-10AAOI260814P00143000
142.00 P13.35+5.53%1516608-10AAOI260814P00142000
141.00 P12.65+0.08%403408-10AAOI260814P00141000
140.00 P12.00+2.04%42850708-10AAOI260814P00140000
139.00 P13.80+32.69%114708-10AAOI260814P00139000
138.00 P11.00+2.80%7419008-10AAOI260814P00138000
137.00 P9.98-0.70%5311808-10AAOI260814P00137000
136.00 P9.36-0.95%6826608-10AAOI260814P00136000
135.00 P8.00-12.09%49749008-10AAOI260814P00135000
134.00 P7.98-7.21%14813608-10AAOI260814P00134000
133.00 P7.66+3.51%12617608-10AAOI260814P00133000
132.00 P7.18-2.58%16512308-10AAOI260814P00132000
131.00 P6.61-5.57%10711308-10AAOI260814P00131000
130.00 P6.50+1.56%71891408-10AAOI260814P00130000
129.00 P5.65-8.28%1,55278508-10AAOI260814P00129000
128.00 P5.46-4.71%12310108-10AAOI260814P00128000
127.00 P5.00-9.42%2,21662808-10AAOI260814P00127000
126.00 P4.70-2.08%12212508-10AAOI260814P00126000
125.00 P4.00-11.89%80877708-10AAOI260814P00125000
124.00 P4.05+6.58%629308-10AAOI260814P00124000
123.00 P3.79+1.88%24621908-10AAOI260814P00123000
122.00 P3.30-4.07%14217308-10AAOI260814P00122000
121.00 P3.09+2.66%7511108-10AAOI260814P00121000
120.00 P2.69-10.63%1,1671,14508-10AAOI260814P00120000
119.00 P2.47-6.79%7310308-10AAOI260814P00119000
118.00 P2.15-14.00%19317908-10AAOI260814P00118000
117.00 P1.91-16.96%13221408-10AAOI260814P00117000
116.00 P1.86-7.00%41350308-10AAOI260814P00116000
115.00 P1.56-22.00%99286508-10AAOI260814P00115000
114.00 P1.40-14.11%16011808-10AAOI260814P00114000
113.00 P1.27-17.53%1179208-10AAOI260814P00113000
112.00 P1.15-19.58%20721008-10AAOI260814P00112000
111.00 P0.95-21.49%16014808-10AAOI260814P00111000
110.00 P0.86-22.52%52676708-10AAOI260814P00110000
109.00 P0.80-27.27%11315708-10AAOI260814P00109000
108.00 P0.65-31.58%48848508-10AAOI260814P00108000
107.00 P0.62-22.50%17621208-10AAOI260814P00107000
106.00 P0.52-24.64%6910208-10AAOI260814P00106000
105.00 P0.45-27.42%31651208-10AAOI260814P00105000
104.00 P0.48-4.00%4224908-10AAOI260814P00104000
103.00 P0.40-24.53%38237608-10AAOI260814P00103000
102.00 P0.29-27.50%3710408-10AAOI260814P00102000
101.00 P0.29-17.14%585508-10AAOI260814P00101000
100.00 P0.23-34.29%50959008-10AAOI260814P00100000
99.00 P0.30-40.00%32035608-10AAOI260814P00099000
98.50 P0.22-26.67%17617008-10AAOI260814P00098500
98.00 P0.19-52.50%4914308-10AAOI260814P00098000
97.50 P0.19-34.48%484508-10AAOI260814P00097500
97.00 P0.15-53.13%669508-10AAOI260814P00097000
96.00 P0.17-32.00%93808-10AAOI260814P00096000
95.00 P0.10-50.00%10531008-10AAOI260814P00095000
94.00 P0.15-50.00%142708-10AAOI260814P00094000
93.00 P0.09-60.87%112708-10AAOI260814P00093000
92.00 P0.08-60.00%167508-10AAOI260814P00092000
91.00 P0.49+145.00%53908-10AAOI260814P00091000
90.00 P0.06-70.00%3171,30108-10AAOI260814P00090000
89.00 P0.13-13.33%23008-10AAOI260814P00089000
88.00 P0.09-25.00%53408-10AAOI260814P00088000
87.00 P0.05-50.00%718508-10AAOI260814P00087000
86.50 P0.05-94.62%72708-07AAOI260814P00086500
86.00 P0.05-94.12%53308-07AAOI260814P00086000
85.00 P0.05-50.00%35451708-10AAOI260814P00085000
84.00 P0.10-87.34%395908-07AAOI260814P00084000
83.50 P0.28-57.58%51108-07AAOI260814P00083500
83.00 P0.43-41.89%63608-07AAOI260814P00083000
82.50 P0.10-77.78%12708-07AAOI260814P00082500
82.00 P0.70+27.27%25108-07AAOI260814P00082000
81.50 P0.03-95.38%1608-07AAOI260814P00081500
81.00 P0.10-77.78%251208-07AAOI260814P00081000
80.00 P0.05+66.67%1414508-10AAOI260814P00080000
79.00 P0.19-54.76%301908-07AAOI260814P00079000
78.50 P0.21-16.00%13708-10AAOI260814P00078500
78.00 P0.13-45.83%43908-10AAOI260814P00078000
77.50 P0.09-71.88%158608-07AAOI260814P00077500
77.00 P0.10-66.67%69008-07AAOI260814P00077000
76.50 P0.05-78.26%1808-07AAOI260814P00076500
76.00 P0.05-88.64%3608-07AAOI260814P00076000
75.00 P0.050.00%16138608-10AAOI260814P00075000
74.00 P0.25-46.81%34308-06AAOI260814P00074000
73.00 P0.40-89.10%282808-05AAOI260814P00073000
72.00 P0.210.00%11508-06AAOI260814P00072000
71.00 P0.15-40.00%1208-06AAOI260814P00071000
70.00 P0.73+217.39%34008-06AAOI260814P00070000
69.00 P0.83-31.97%2608-04AAOI260814P00069000
68.00 P00%0AAOI260814P00068000
67.00 P0.20-75.00%31208-04AAOI260814P00067000
66.00 P0.23-79.09%3708-10AAOI260814P00066000
65.00 P0.01-80.00%24008-10AAOI260814P00065000
64.00 P0.06-87.76%2708-10AAOI260814P00064000
63.00 P0.48-36.00%1608-05AAOI260814P00063000
62.00 P0.06-76.92%1608-10AAOI260814P00062000
61.00 P0.06-62.50%1908-10AAOI260814P00061000
60.00 P0.03-70.00%69508-10AAOI260814P00060000
59.00 P0.06-87.23%25408-10AAOI260814P00059000
58.00 P0.10-78.26%35508-10AAOI260814P00058000
57.00 P0.15-66.67%1308-10AAOI260814P00057000
56.00 P0.10-78.72%1208-10AAOI260814P00056000
55.00 P0.06+20.00%1318108-10AAOI260814P00055000
54.00 P0.10-33.33%52308-10AAOI260814P00054000
53.00 P0.100.00%152508-10AAOI260814P00053000
52.00 P0.04-88.89%1208-07AAOI260814P00052000
50.00 P0.010.00%38708-10AAOI260814P00050000


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