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
Sep 30, 2026 3:59:59 PM EDT
99.27USD-1.391%(-1.40)5,784,785
94.52Bid   104.87Ask   10.35Spread
Pre-market
Sep 30, 2026 9:28:30 AM EDT
101.56USD+0.884%(+0.89)63,777
After-hours
Sep 30, 2026 4:59:30 PM EDT
99.03USD-0.242%(-0.24)41,587
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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,65924,5576,7148,189


AAOI Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

AAOI Dec 18, 2026 Exp. - Max Pain @ $110.00

Puts
Calls


AAOI Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350 C0.40+33.33%42,31409-29AAOI261218C00350000
340 C0.40-44.44%417909-29AAOI261218C00340000
330 C0.45-18.18%121109-29AAOI261218C00330000
320 C0.50-16.67%111109-29AAOI261218C00320000
310 C0.650.00%27409-25AAOI261218C00310000
300 C0.650.00%435209-29AAOI261218C00300000
290 C0.65-18.75%127809-29AAOI261218C00290000
280 C0.85+54.55%128409-29AAOI261218C00280000
270 C0.95+5.56%65309-25AAOI261218C00270000
260 C1.40+27.27%153009-18AAOI261218C00260000
250 C1.18+31.11%263409-29AAOI261218C00250000
240 C1.20-17.24%133109-28AAOI261218C00240000
230 C1.77-25.32%757109-25AAOI261218C00230000
220 C1.50-19.79%3582909-28AAOI261218C00220000
210 C2.15+2.38%424309-29AAOI261218C00210000
200 C2.51+32.11%742,57509-29AAOI261218C00200000
195 C3.00+44.93%121809-29AAOI261218C00195000
190 C2.30+2.22%163209-29AAOI261218C00190000
185 C3.20-11.11%19909-29AAOI261218C00185000
180 C3.75+36.36%3135609-29AAOI261218C00180000
175 C4.10+30.57%884709-29AAOI261218C00175000
170 C4.20+27.27%2270909-29AAOI261218C00170000
165 C4.98+44.35%636509-29AAOI261218C00165000
160 C5.29+24.76%1367509-29AAOI261218C00160000
155 C6.06+23.17%322309-29AAOI261218C00155000
150 C6.35+32.29%1167609-29AAOI261218C00150000
145 C6.89+32.50%469409-29AAOI261218C00145000
140 C7.77+22.36%322,68609-29AAOI261218C00140000
135 C8.90+34.85%1131809-29AAOI261218C00135000
130 C10.01+33.47%3857709-29AAOI261218C00130000
125 C10.85+35.63%40967309-29AAOI261218C00125000
120 C11.95+25.13%773109-29AAOI261218C00120000
115 C13.50+26.76%1245409-29AAOI261218C00115000
110 C14.57+15.00%111,89209-29AAOI261218C00110000
105 C17.30+25.27%391,35109-29AAOI261218C00105000
100 C19.64+21.23%3281209-29AAOI261218C00100000
95 C20.40+14.16%2166909-29AAOI261218C00095000
90 C24.10+18.72%3713309-29AAOI261218C00090000
85 C22.81-12.27%16009-28AAOI261218C00085000
80 C26.00-15.31%111509-28AAOI261218C00080000
75 C28.00-18.60%23309-28AAOI261218C00075000
70 C37.58+15.63%16109-29AAOI261218C00070000
65 C36.00-21.40%1709-28AAOI261218C00065000
60 C45.75+21.68%141809-29AAOI261218C00060000
55 C53.81-5.18%3309-21AAOI261218C00055000
50 C58.80-0.34%12014309-21AAOI261218C00050000
45 C57.000%1109-24AAOI261218C00045000
40 C63.70+14.26%21609-29AAOI261218C00040000
Puts
StrikePriceChangeVolOILastContract Name
350 P235.80+17.90%151507-21AAOI261218P00350000
340 P239.58-0.75%33725009-03AAOI261218P00340000
330 P186.40+4.19%42508-17AAOI261218P00330000
320 P178.200%2206-09AAOI261218P00320000
310 P207.810%1009-29AAOI261218P00310000
300 P197.40-1.62%2109-25AAOI261218P00300000
290 P154.00-4.17%2406-18AAOI261218P00290000
280 P00%0AAOI261218P00280000
270 P137.50-3.54%11508-10AAOI261218P00270000
260 P00%0AAOI261218P00260000
250 P148.01+20.14%12109-29AAOI261218P00250000
240 P136.80+11.67%11308-24AAOI261218P00240000
230 P108.49-2.80%1208-13AAOI261218P00230000
220 P117.12+6.96%12909-25AAOI261218P00220000
210 P107.47-6.63%15109-25AAOI261218P00210000
200 P99.13-1.48%14009-25AAOI261218P00200000
195 P91.65+14.55%46108-24AAOI261218P00195000
190 P88.38+0.66%229509-25AAOI261218P00190000
185 P77.35-8.24%21309-08AAOI261218P00185000
180 P80.90-1.17%35509-29AAOI261218P00180000
175 P79.10+16.15%14709-16AAOI261218P00175000
170 P70.20-0.30%27909-29AAOI261218P00170000
165 P71.49+15.90%12409-14AAOI261218P00165000
160 P58.20-13.97%15909-21AAOI261218P00160000
155 P58.76-6.36%42609-18AAOI261218P00155000
150 P53.50-7.60%11,13509-24AAOI261218P00150000
145 P50.55+9.89%810909-24AAOI261218P00145000
140 P45.30-1.09%3120509-25AAOI261218P00140000
135 P41.70+3.35%1055509-24AAOI261218P00135000
130 P36.00-3.23%1528709-29AAOI261218P00130000
125 P37.20+14.81%234509-28AAOI261218P00125000
120 P28.60-10.34%341409-29AAOI261218P00120000
115 P29.57+21.34%125309-28AAOI261218P00115000
110 P22.39-13.55%5080309-29AAOI261218P00110000
105 P19.40-11.42%1234709-29AAOI261218P00105000
100 P16.50-11.19%401,13409-29AAOI261218P00100000
95 P12.90-19.88%854509-29AAOI261218P00095000
90 P10.85-14.90%2590309-29AAOI261218P00090000
85 P8.80-11.11%481,34809-29AAOI261218P00085000
80 P6.70-15.19%371,03309-29AAOI261218P00080000
75 P5.15-15.57%101,38809-29AAOI261218P00075000
70 P3.50-18.60%101,89309-29AAOI261218P00070000
65 P2.63-20.30%119609-29AAOI261218P00065000
60 P1.80-14.29%131109-29AAOI261218P00060000
55 P1.15+4.55%112509-29AAOI261218P00055000
50 P0.65-20.73%220309-29AAOI261218P00050000
45 P0.80+77.78%14309-24AAOI261218P00045000
40 P0.21-30.00%120109-29AAOI261218P00040000


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