Dark

AAOI
Applied Optoelectronics, Inc.
stock NASDAQ

Market Open

Aug 11, 2026 1:40:09 PM EDT

130.53USD-1.732%(-2.30)6,580,481

130.27Bid 130.64Ask 0.37Spread

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028 Jun 16, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
9,668	20,924	4,543	15,981

AAOI Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

AAOI Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

AAOI Sep 18, 2026 Exp. - Max Pain @ $115.00

Puts

Calls

AAOI Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
350 C	0.45	-35.71%	273	1,290	08-10	AAOI260918C00350000
340 C	1.50	-10.71%	1	72	08-05	AAOI260918C00340000
330 C	1.15	+35.29%	4	106	08-07	AAOI260918C00330000
320 C	1.30	0.00%	9	86	08-07	AAOI260918C00320000
310 C	2.20	+109.52%	1	85	08-04	AAOI260918C00310000
300 C	0.90	-35.25%	31	610	08-10	AAOI260918C00300000
290 C	1.16	-39.58%	15	159	08-10	AAOI260918C00290000
280 C	1.40	-26.32%	160	1,466	08-10	AAOI260918C00280000
270 C	1.55	-35.42%	53	424	08-10	AAOI260918C00270000
260 C	1.87	-13.82%	32	189	08-10	AAOI260918C00260000
250 C	2.20	-20.00%	28	886	08-10	AAOI260918C00250000
240 C	2.58	-26.29%	11	498	08-10	AAOI260918C00240000
230 C	3.14	-21.50%	28	699	08-10	AAOI260918C00230000
220 C	3.75	-21.88%	64	493	08-10	AAOI260918C00220000
210 C	4.43	-13.98%	19	398	08-10	AAOI260918C00210000
200 C	5.40	-17.93%	248	2,152	08-10	AAOI260918C00200000
195 C	6.05	-25.31%	6	348	08-10	AAOI260918C00195000
190 C	6.65	-14.96%	61	1,189	08-10	AAOI260918C00190000
185 C	7.33	-12.74%	107	436	08-10	AAOI260918C00185000
180 C	7.90	-16.67%	191	609	08-10	AAOI260918C00180000
175 C	9.00	-22.41%	3,323	3,581	08-10	AAOI260918C00175000
170 C	9.93	-12.12%	241	689	08-10	AAOI260918C00170000
165 C	11.10	-18.98%	29	303	08-10	AAOI260918C00165000
160 C	12.00	-14.16%	471	691	08-10	AAOI260918C00160000
155 C	13.65	-7.77%	64	509	08-10	AAOI260918C00155000
150 C	15.10	-9.69%	663	1,290	08-10	AAOI260918C00150000
145 C	16.65	-9.85%	48	504	08-10	AAOI260918C00145000
140 C	17.90	-12.68%	202	746	08-10	AAOI260918C00140000
135 C	20.05	-9.19%	149	416	08-10	AAOI260918C00135000
130 C	22.70	-7.72%	68	696	08-10	AAOI260918C00130000
125 C	24.70	-8.18%	11	272	08-10	AAOI260918C00125000
120 C	27.08	-7.89%	29	583	08-10	AAOI260918C00120000
115 C	29.87	-7.52%	14	214	08-10	AAOI260918C00115000
110 C	32.61	-8.14%	21	1,396	08-10	AAOI260918C00110000
105 C	45.25	+13.13%	2	258	08-10	AAOI260918C00105000
100 C	39.70	-5.70%	25	2,327	08-10	AAOI260918C00100000
95 C	54.78	+8.91%	1	171	08-10	AAOI260918C00095000
90 C	48.70	-8.15%	2	190	08-10	AAOI260918C00090000
85 C	51.13	-14.08%	2	283	08-10	AAOI260918C00085000
80 C	58.00	+26.64%	17	192	08-07	AAOI260918C00080000
75 C	59.27	-13.47%	6	342	08-10	AAOI260918C00075000
70 C	75.00	+3.16%	21	990	08-10	AAOI260918C00070000
65 C	68.00	+93.68%	5	250	08-04	AAOI260918C00065000
60 C	75.25	+115.00%	2	227	08-04	AAOI260918C00060000
55 C	36.56	-65.61%	1	284	07-28	AAOI260918C00055000
50 C	83.42	-5.31%	70	544	08-10	AAOI260918C00050000
49 C	80.60	-23.32%	2	5	08-05	AAOI260918C00049000
48 C	72.55	-23.79%	1	32	07-02	AAOI260918C00048000
47 C	57.10	-53.24%	1	6	07-31	AAOI260918C00047000
46 C	157.80	+38.42%	1	3	05-12	AAOI260918C00046000
45 C	47.21	-34.77%	1	103	07-28	AAOI260918C00045000
44 C	135.20	+31.39%	1	1	05-28	AAOI260918C00044000
43 C	92.40	-40.23%	2	1	08-07	AAOI260918C00043000
42 C	103.30	+56.75%	1	38	08-10	AAOI260918C00042000
41 C	96.00	-19.40%	1	60	08-07	AAOI260918C00041000
40 C	97.00	+8.87%	1	30	08-07	AAOI260918C00040000
39 C	82.50	+4.80%	1	3	07-14	AAOI260918C00039000
38 C	102.30	+30.72%	1	4	08-07	AAOI260918C00038000
37 C	100.00	+8.70%	1	3	08-07	AAOI260918C00037000
36 C	102.30	-40.64%	1	3	06-29	AAOI260918C00036000
35 C	94.10	-42.32%	2	14	08-05	AAOI260918C00035000
34 C	152.30	-7.53%	1	6	05-26	AAOI260918C00034000
33 C	115.00	+53.33%	1	3	08-10	AAOI260918C00033000
32 C	129.20	+126.67%	1	20	04-24	AAOI260918C00032000
31 C	101.30	+16.57%	1	17	08-05	AAOI260918C00031000
30 C	102.30	+55.00%	1	12	08-05	AAOI260918C00030000
29 C	171.90	+33.77%	1	13	06-02	AAOI260918C00029000
28 C	98.50	+13.09%	1	2	08-04	AAOI260918C00028000
27 C	80.50	-14.45%	1	5	07-24	AAOI260918C00027000
26 C	117.00	-22.25%	1	18	08-07	AAOI260918C00026000
25 C	81.27	-1.13%	2	13	08-03	AAOI260918C00025000
24 C	139.00	0%	1	1	06-09	AAOI260918C00024000
23 C	82.70	-40.72%	1	1	07-16	AAOI260918C00023000
22 C	84.10	+0.48%	12	13	08-03	AAOI260918C00022000
21 C	121.40	-24.88%	1	1	07-01	AAOI260918C00021000
20 C	91.90	-25.35%	1	18	07-08	AAOI260918C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
350 P	215.30	-8.11%	1	1	08-07	AAOI260918P00350000
340 P	0	0%	0			AAOI260918P00340000
330 P	192.36	-3.53%	1	2	08-07	AAOI260918P00330000
320 P	187.70	+15.72%	1	1	08-07	AAOI260918P00320000
310 P	189.61	0%	1	1	07-07	AAOI260918P00310000
300 P	200.00	+18.41%	1	3	07-17	AAOI260918P00300000
290 P	126.80	0%	14	14	06-02	AAOI260918P00290000
280 P	173.90	+21.02%	1	15	07-24	AAOI260918P00280000
270 P	128.89	-5.68%	1	1	08-07	AAOI260918P00270000
260 P	125.60	+22.00%	2	12	06-24	AAOI260918P00260000
250 P	131.50	+39.15%	6	14	07-02	AAOI260918P00250000
240 P	156.16	+2.13%	3	21	07-30	AAOI260918P00240000
230 P	87.48	-10.28%	1	44	08-10	AAOI260918P00230000
220 P	89.70	-4.71%	1	78	08-10	AAOI260918P00220000
210 P	97.66	+13.14%	2	43	07-21	AAOI260918P00210000
200 P	73.20	+7.05%	2	506	08-10	AAOI260918P00200000
195 P	73.79	-27.59%	2	80	08-06	AAOI260918P00195000
190 P	97.37	-11.30%	2	232	08-03	AAOI260918P00190000
185 P	89.60	+16.61%	35	79	07-16	AAOI260918P00185000
180 P	56.20	+0.38%	25	217	08-10	AAOI260918P00180000
175 P	46.85	-17.85%	5	129	08-07	AAOI260918P00175000
170 P	44.50	-14.09%	2	203	08-07	AAOI260918P00170000
165 P	39.16	-18.25%	2	502	08-10	AAOI260918P00165000
160 P	38.00	+1.71%	13	332	08-10	AAOI260918P00160000
155 P	27.70	-12.89%	11	244	08-10	AAOI260918P00155000
150 P	30.95	+1.81%	121	286	08-10	AAOI260918P00150000
145 P	29.92	+16.88%	12	505	08-10	AAOI260918P00145000
140 P	24.82	+1.93%	32	622	08-10	AAOI260918P00140000
135 P	21.05	+2.38%	44	356	08-10	AAOI260918P00135000
130 P	18.50	+8.82%	123	444	08-10	AAOI260918P00130000
125 P	15.45	-1.78%	22	1,063	08-10	AAOI260918P00125000
120 P	13.40	+1.52%	166	507	08-10	AAOI260918P00120000
115 P	11.08	+0.73%	40	1,373	08-10	AAOI260918P00115000
110 P	9.20	+1.10%	170	1,661	08-10	AAOI260918P00110000
105 P	7.34	-0.81%	39	151	08-10	AAOI260918P00105000
100 P	5.85	-1.85%	91	954	08-10	AAOI260918P00100000
95 P	4.55	-1.09%	32	626	08-10	AAOI260918P00095000
90 P	3.45	-4.70%	381	1,473	08-10	AAOI260918P00090000
85 P	2.61	+3.57%	45	315	08-10	AAOI260918P00085000
80 P	1.90	-7.77%	32	917	08-10	AAOI260918P00080000
75 P	1.35	-1.46%	243	2,071	08-10	AAOI260918P00075000
70 P	0.86	-12.24%	90	401	08-10	AAOI260918P00070000
65 P	0.62	-11.43%	3	209	08-10	AAOI260918P00065000
60 P	0.37	-17.78%	11	316	08-10	AAOI260918P00060000
55 P	0.30	-9.09%	10	287	08-10	AAOI260918P00055000
50 P	0.17	-32.00%	2	819	08-10	AAOI260918P00050000
49 P	0.55	-50.00%	8	18	08-04	AAOI260918P00049000
48 P	0.10	-66.67%	1	190	08-10	AAOI260918P00048000
47 P	0.47	+4.44%	5	11	08-06	AAOI260918P00047000
46 P	0.30	-75.41%	34	32	08-06	AAOI260918P00046000
45 P	0.10	-33.33%	1	1,082	08-10	AAOI260918P00045000
44 P	0.37	-64.76%	29	32	08-06	AAOI260918P00044000
43 P	1.15	-20.69%	1	6	07-30	AAOI260918P00043000
42 P	0.12	-78.18%	1	18	08-10	AAOI260918P00042000
41 P	0.10	-60.00%	2	18	08-07	AAOI260918P00041000
40 P	0.24	+140.00%	6	88	08-10	AAOI260918P00040000
39 P	0.45	-52.63%	2	26	07-31	AAOI260918P00039000
38 P	0.15	-31.82%	1	94	08-07	AAOI260918P00038000
37 P	0.80	-30.43%	1	26	07-30	AAOI260918P00037000
36 P	0.40	-50.00%	1	46	07-31	AAOI260918P00036000
35 P	0.06	-80.00%	8	32	08-07	AAOI260918P00035000
34 P	0.25	-63.77%	9	19	07-31	AAOI260918P00034000
33 P	0.20	-66.67%	5	13	07-31	AAOI260918P00033000
32 P	0.48	-15.79%	1	29	07-29	AAOI260918P00032000
31 P	0.30	-47.37%	1	5	07-31	AAOI260918P00031000
30 P	0.15	+36.36%	7	339	08-10	AAOI260918P00030000
29 P	0.27	+8.00%	1	9	07-31	AAOI260918P00029000
28 P	0.25	-58.33%	1	19	07-31	AAOI260918P00028000
27 P	0.05	-80.00%	2	7	08-07	AAOI260918P00027000
26 P	0.05	-80.00%	3	40	08-07	AAOI260918P00026000
25 P	0.22	+69.23%	3	13	07-29	AAOI260918P00025000
24 P	0.15	-34.78%	3	10	07-29	AAOI260918P00024000
23 P	0.17	-78.75%	2	14	07-29	AAOI260918P00023000
22 P	1.50	+26.05%	2	17	03-30	AAOI260918P00022000
21 P	0.82	-6.82%	1	4	03-24	AAOI260918P00021000
20 P	0.08	-68.00%	4	137	06-26	AAOI260918P00020000