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

AAOI
Applied Optoelectronics, Inc.
stock NASDAQ

At Close
Sep 29, 2026 3:59:57 PM EDT
100.74USD+4.049%(+3.92)7,288,123
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 30, 2026 9:08:30 AM EDT
101.90USD+1.222%(+1.23)47,776
After-hours
Sep 29, 2026 4:59:30 PM EDT
100.95USD+0.208%(+0.21)27,226
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028Jun 16, 2028Jan 19, 2029

ITM/OTM for Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,23023,1813,24912,189


AAOI Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

AAOI Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

AAOI Oct 2, 2026 Exp. - Max Pain @ $101.00

Puts
Calls


AAOI Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
220.00 C0.05-50.00%106209-21AAOI261002C00220000
210.00 C0.19-81.00%203209-14AAOI261002C00210000
200.00 C0.13+44.44%719209-15AAOI261002C00200000
195.00 C0.45-73.05%1509-09AAOI261002C00195000
190.00 C0.09-83.93%121509-14AAOI261002C00190000
185.00 C0.06-14.29%1809-25AAOI261002C00185000
180.00 C0.07-41.67%12909-23AAOI261002C00180000
175.00 C0.01-98.11%14209-28AAOI261002C00175000
170.00 C0.16+166.67%38809-23AAOI261002C00170000
165.00 C0.05-50.00%1111509-23AAOI261002C00165000
162.50 C0.11-90.35%9909-22AAOI261002C00162500
160.00 C1.15+2,775.00%117409-25AAOI261002C00160000
157.50 C0.15-57.14%201709-22AAOI261002C00157500
155.00 C0.05-68.75%85609-25AAOI261002C00155000
152.50 C0.30-14.29%12009-22AAOI261002C00152500
150.00 C0.03-70.00%1330309-28AAOI261002C00150000
149.00 C0.16-42.86%606409-23AAOI261002C00149000
148.00 C0.38-17.39%11109-22AAOI261002C00148000
147.00 C0.35-50.00%31109-18AAOI261002C00147000
146.00 C0.14-64.10%2034409-23AAOI261002C00146000
145.00 C0.08-80.00%13116909-25AAOI261002C00145000
144.00 C0.18-60.00%478409-23AAOI261002C00144000
143.00 C0.10-33.33%411809-24AAOI261002C00143000
142.00 C0.22-55.10%81809-23AAOI261002C00142000
141.00 C0.25-41.86%63309-23AAOI261002C00141000
140.00 C0.11-26.67%5124209-25AAOI261002C00140000
139.00 C0.06-87.76%1909-28AAOI261002C00139000
138.00 C0.59-21.33%11709-22AAOI261002C00138000
137.00 C0.25-58.33%215209-23AAOI261002C00137000
136.00 C0.10-33.33%17109-28AAOI261002C00136000
135.00 C0.05-72.22%211409-28AAOI261002C00135000
134.00 C0.150.00%62609-25AAOI261002C00134000
133.00 C0.250.00%32409-25AAOI261002C00133000
132.00 C0.07-81.08%77909-28AAOI261002C00132000
131.00 C0.15-25.00%22209-25AAOI261002C00131000
130.00 C0.05-75.00%8977509-28AAOI261002C00130000
129.00 C0.05-88.37%51009-28AAOI261002C00129000
128.00 C0.10-71.43%12211809-28AAOI261002C00128000
127.00 C0.45-10.00%1026309-25AAOI261002C00127000
126.00 C0.06-82.86%31126509-28AAOI261002C00126000
125.00 C0.11-66.67%4211,64809-28AAOI261002C00125000
124.00 C0.06-86.67%1664009-28AAOI261002C00124000
123.00 C0.14-74.55%108709-28AAOI261002C00123000
122.00 C0.15-80.77%143809-28AAOI261002C00122000
121.00 C0.15-70.59%6912909-28AAOI261002C00121000
120.00 C0.20-65.52%6561,41709-28AAOI261002C00120000
119.00 C0.10-84.62%7613609-28AAOI261002C00119000
118.00 C0.25-70.59%2828609-28AAOI261002C00118000
117.00 C0.24-70.00%1731,73209-28AAOI261002C00117000
116.00 C0.32-64.44%6217609-28AAOI261002C00116000
115.00 C0.35-63.16%69489709-28AAOI261002C00115000
114.00 C0.30-76.00%5210209-28AAOI261002C00114000
113.00 C0.45-59.09%7510409-28AAOI261002C00113000
112.00 C0.51-66.00%20529109-28AAOI261002C00112000
111.00 C0.65-60.12%22019609-28AAOI261002C00111000
110.00 C0.66-63.33%2,6535,86609-28AAOI261002C00110000
109.00 C0.73-64.22%10915509-28AAOI261002C00109000
108.00 C0.92-59.11%41640909-28AAOI261002C00108000
107.00 C1.05-59.62%15036409-28AAOI261002C00107000
106.00 C1.20-58.62%33641909-28AAOI261002C00106000
105.00 C1.35-56.73%2,1712,91709-28AAOI261002C00105000
104.00 C1.75-48.53%40128309-28AAOI261002C00104000
103.00 C1.80-53.61%30637209-28AAOI261002C00103000
102.00 C2.22-49.43%17722509-28AAOI261002C00102000
101.00 C2.35-57.12%19018609-28AAOI261002C00101000
100.00 C2.58-50.38%1,52295609-28AAOI261002C00100000
99.00 C3.03-53.02%28118609-28AAOI261002C00099000
98.00 C3.65-47.71%70159509-28AAOI261002C00098000
97.00 C3.85-49.80%27916209-28AAOI261002C00097000
96.00 C4.40-42.86%847309-28AAOI261002C00096000
95.00 C4.90-45.56%25815709-28AAOI261002C00095000
94.00 C5.50-51.33%332509-28AAOI261002C00094000
93.00 C5.85-45.83%4709-28AAOI261002C00093000
92.00 C5.40-46.69%6909-28AAOI261002C00092000
91.00 C24.15+1.68%3609-09AAOI261002C00091000
90.00 C8.21-41.36%309109-28AAOI261002C00090000
89.00 C9.55-35.82%12509-28AAOI261002C00089000
88.00 C8.700%4409-28AAOI261002C00088000
87.00 C00%0AAOI261002C00087000
86.00 C10.74-45.76%2109-28AAOI261002C00086000
85.00 C11.54-38.91%310209-28AAOI261002C00085000
84.00 C11.100%5509-28AAOI261002C00084000
83.00 C14.05-31.73%6309-28AAOI261002C00083000
82.00 C14.950%6209-28AAOI261002C00082000
81.00 C15.240%24109-28AAOI261002C00081000
80.00 C16.16-20.78%27409-28AAOI261002C00080000
79.00 C17.600%707009-28AAOI261002C00079000
78.00 C18.550%707009-28AAOI261002C00078000
77.00 C00%0AAOI261002C00077000
76.00 C25.750%53017609-25AAOI261002C00076000
75.00 C27.20+9.90%53817809-25AAOI261002C00075000
74.00 C32.450%38812809-22AAOI261002C00074000
73.00 C28.85-13.70%53012809-25AAOI261002C00073000
72.00 C23.69-20.64%303009-28AAOI261002C00072000
71.00 C25.85-17.15%4233009-28AAOI261002C00071000
70.00 C26.84-16.65%393409-28AAOI261002C00070000
65.00 C34.74-2.85%1109-18AAOI261002C00065000
60.00 C36.60-10.49%1109-28AAOI261002C00060000
Puts
StrikePriceChangeVolOILastContract Name
220.00 P00%0AAOI261002P00220000
210.00 P103.490%1108-31AAOI261002P00210000
200.00 P00%0AAOI261002P00200000
195.00 P48.910%2108-17AAOI261002P00195000
190.00 P00%0AAOI261002P00190000
185.00 P00%0AAOI261002P00185000
180.00 P37.76-22.51%4308-17AAOI261002P00180000
175.00 P00%0AAOI261002P00175000
170.00 P55.48-9.08%1109-08AAOI261002P00170000
165.00 P63.000%1009-28AAOI261002P00165000
162.50 P38.750%1108-13AAOI261002P00162500
160.00 P58.19+5.11%1409-25AAOI261002P00160000
157.50 P39.65+23.14%24208-19AAOI261002P00157500
155.00 P47.90-6.54%101909-22AAOI261002P00155000
152.50 P54.49+72.98%1209-16AAOI261002P00152500
150.00 P47.24-9.03%22909-23AAOI261002P00150000
149.00 P25.75+34.96%1308-18AAOI261002P00149000
148.00 P44.80+79.20%1409-23AAOI261002P00148000
147.00 P41.00+51.29%1808-24AAOI261002P00147000
146.00 P45.90+105.37%1309-24AAOI261002P00146000
145.00 P46.00+23.56%2709-24AAOI261002P00145000
144.00 P00%0AAOI261002P00144000
143.00 P43.40+9.24%1509-24AAOI261002P00143000
142.00 P33.500%1108-27AAOI261002P00142000
141.00 P34.32+111.98%2308-28AAOI261002P00141000
140.00 P41.00+25.31%13409-28AAOI261002P00140000
139.00 P43.55+19.45%5109-28AAOI261002P00139000
138.00 P37.00-1.73%2309-25AAOI261002P00138000
137.00 P32.65-5.58%1509-22AAOI261002P00137000
136.00 P36.51-5.93%1509-24AAOI261002P00136000
135.00 P39.50+16.38%14409-28AAOI261002P00135000
134.00 P34.03-5.08%1309-18AAOI261002P00134000
133.00 P00%0AAOI261002P00133000
132.00 P30.90+24.60%21209-25AAOI261002P00132000
131.00 P34.45+25.05%1309-28AAOI261002P00131000
130.00 P32.50+14.44%68009-28AAOI261002P00130000
129.00 P34.45+32.50%3709-28AAOI261002P00129000
128.00 P32.85+13.47%1809-28AAOI261002P00128000
127.00 P23.53-3.37%1509-25AAOI261002P00127000
126.00 P30.90+23.40%3509-28AAOI261002P00126000
125.00 P31.10+44.18%28609-28AAOI261002P00125000
124.00 P27.57+26.76%1509-28AAOI261002P00124000
123.00 P29.15+20.90%1509-28AAOI261002P00123000
122.00 P27.78+37.52%4509-28AAOI261002P00122000
121.00 P26.80+35.97%4309-28AAOI261002P00121000
120.00 P24.50+27.27%351009-28AAOI261002P00120000
119.00 P23.00+34.74%123109-28AAOI261002P00119000
118.00 P23.60+51.67%112809-28AAOI261002P00118000
117.00 P16.15-14.23%4509-24AAOI261002P00117000
116.00 P21.51+49.38%12509-28AAOI261002P00116000
115.00 P16.60+15.68%313509-28AAOI261002P00115000
114.00 P13.10+2.58%11909-28AAOI261002P00114000
113.00 P15.50+19.51%22009-28AAOI261002P00113000
112.00 P17.74+50.34%1411709-28AAOI261002P00112000
111.00 P8.58-21.28%15716309-21AAOI261002P00111000
110.00 P13.93+37.92%2332809-28AAOI261002P00110000
109.00 P14.94+66.00%23009-28AAOI261002P00109000
108.00 P11.80+35.63%517809-28AAOI261002P00108000
107.00 P10.98+54.21%112109-28AAOI261002P00107000
106.00 P11.10+57.45%74309-28AAOI261002P00106000
105.00 P9.65+47.33%1329609-28AAOI261002P00105000
104.00 P8.47+40.00%1414309-28AAOI261002P00104000
103.00 P7.55+42.18%4022309-28AAOI261002P00103000
102.00 P7.54+55.46%10535909-28AAOI261002P00102000
101.00 P7.70+79.07%9915909-28AAOI261002P00101000
100.00 P4.90+32.43%3451,02909-28AAOI261002P00100000
99.00 P5.71+63.14%6320209-28AAOI261002P00099000
98.00 P5.05+77.82%11428609-28AAOI261002P00098000
97.00 P3.70+49.80%25726809-28AAOI261002P00097000
96.00 P3.50+66.67%17621309-28AAOI261002P00096000
95.00 P2.82+81.94%1,0211,61609-28AAOI261002P00095000
94.00 P2.40+60.00%39554909-28AAOI261002P00094000
93.00 P2.05+70.83%32339209-28AAOI261002P00093000
92.00 P1.55+51.96%44952809-28AAOI261002P00092000
91.00 P1.45+38.10%14721909-28AAOI261002P00091000
90.00 P1.18+68.57%1,0241,47209-28AAOI261002P00090000
89.00 P0.94+77.36%51647209-28AAOI261002P00089000
88.00 P0.75+66.67%24841909-28AAOI261002P00088000
87.00 P0.65+103.13%10510309-28AAOI261002P00087000
86.00 P0.50+85.19%8412109-28AAOI261002P00086000
85.00 P0.37+23.33%1,0951,51909-28AAOI261002P00085000
84.00 P0.30+50.00%445909-28AAOI261002P00084000
83.00 P0.21-34.38%314009-28AAOI261002P00083000
82.00 P0.20+66.67%8486209-28AAOI261002P00082000
81.00 P0.20-13.04%17417509-28AAOI261002P00081000
80.00 P0.14+55.56%50883509-28AAOI261002P00080000
79.00 P0.09-60.87%2309-28AAOI261002P00079000
78.00 P0.05-66.67%101609-28AAOI261002P00078000
77.00 P0.380%20309-18AAOI261002P00077000
76.00 P0.05-80.00%1209-28AAOI261002P00076000
75.00 P0.03-40.00%1022909-28AAOI261002P00075000
74.00 P0.05-82.14%202109-24AAOI261002P00074000
73.00 P00%0AAOI261002P00073000
72.00 P0.04-75.00%11309-25AAOI261002P00072000
71.00 P00%0AAOI261002P00071000
70.00 P0.04-20.00%233909-28AAOI261002P00070000
65.00 P0.05-88.89%11409-28AAOI261002P00065000
60.00 P0.01-80.00%617009-28AAOI261002P00060000


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