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 30, 2026 3:59:59 PM EDT
99.27USD-1.391%(-1.40)5,770,804
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 4:26:30 PM EDT
99.50USD+0.232%(+0.23)30,582
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,93627,2018,15938,459


AAOI Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

AAOI Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

AAOI Jan 15, 2027 Exp. - Max Pain @ $95.00

Puts
Calls


AAOI Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350.00 C0.66+10.00%133,85609-29AAOI270115C00350000
340.00 C0.75-34.78%360309-25AAOI270115C00340000
330.00 C1.10+15.79%77309-18AAOI270115C00330000
320.00 C1.05-34.38%37509-18AAOI270115C00320000
310.00 C1.13-35.43%27109-18AAOI270115C00310000
300.00 C1.14+17.53%137509-29AAOI270115C00300000
290.00 C2.50-28.57%39409-10AAOI270115C00290000
280.00 C2.05-26.79%332509-22AAOI270115C00280000
270.00 C1.600.00%217209-25AAOI270115C00270000
260.00 C1.44-34.55%235909-28AAOI270115C00260000
250.00 C2.05+36.67%7071409-29AAOI270115C00250000
240.00 C2.30-4.17%1158809-25AAOI270115C00240000
230.00 C2.54+28.28%2140909-29AAOI270115C00230000
220.00 C2.86+23.81%143709-29AAOI270115C00220000
210.00 C3.00+9.49%4158609-29AAOI270115C00210000
200.00 C4.10+29.75%274,00709-29AAOI270115C00200000
195.00 C4.31+34.69%423009-29AAOI270115C00195000
190.00 C4.45+23.61%31,20809-29AAOI270115C00190000
185.00 C4.70+29.12%918309-29AAOI270115C00185000
180.00 C5.40-5.26%331709-29AAOI270115C00180000
175.00 C4.40-22.81%624909-28AAOI270115C00175000
170.00 C5.98+36.53%449309-29AAOI270115C00170000
165.00 C6.70+28.85%440809-29AAOI270115C00165000
160.00 C7.00+27.27%546209-29AAOI270115C00160000
155.00 C7.90+0.13%124909-29AAOI270115C00155000
150.00 C8.60+32.31%431,69409-29AAOI270115C00150000
145.00 C9.40+25.67%329609-29AAOI270115C00145000
140.00 C9.95+20.17%92,29709-29AAOI270115C00140000
135.00 C8.88-21.69%642909-28AAOI270115C00135000
130.00 C11.70+15.84%3040709-29AAOI270115C00130000
125.00 C13.95+26.24%229909-29AAOI270115C00125000
120.00 C14.80+23.33%531,12109-29AAOI270115C00120000
115.00 C15.96+20.00%262209-29AAOI270115C00115000
110.00 C17.66+19.32%2930609-29AAOI270115C00110000
105.00 C19.00+23.38%3320609-29AAOI270115C00105000
100.00 C21.50+17.36%682,98109-29AAOI270115C00100000
95.00 C21.50+6.70%18709-29AAOI270115C00095000
90.00 C26.00+22.93%914909-29AAOI270115C00090000
85.00 C29.25+21.88%115809-29AAOI270115C00085000
80.00 C30.70+16.73%135409-29AAOI270115C00080000
75.00 C33.10+15.13%141709-29AAOI270115C00075000
70.00 C35.00-3.58%19709-29AAOI270115C00070000
65.00 C37.35-7.89%110709-28AAOI270115C00065000
60.00 C43.00+4.88%12,44709-29AAOI270115C00060000
55.00 C44.95-20.15%118209-28AAOI270115C00055000
50.00 C54.10+0.19%149609-25AAOI270115C00050000
47.00 C58.00+17.65%54007-31AAOI270115C00047000
45.00 C54.25-24.30%447709-14AAOI270115C00045000
42.00 C79.99-50.87%22107-02AAOI270115C00042000
40.00 C62.90-6.12%815409-17AAOI270115C00040000
37.00 C88.24+45.97%118508-21AAOI270115C00037000
35.00 C69.84-4.88%1033509-23AAOI270115C00035000
32.00 C73.00+1.74%510509-25AAOI270115C00032000
30.00 C71.90-6.38%842509-29AAOI270115C00030000
27.00 C76.00+11.60%108709-29AAOI270115C00027000
25.00 C101.95-11.27%132908-20AAOI270115C00025000
22.50 C120.40-12.75%14006-24AAOI270115C00022500
20.00 C82.00-3.53%135809-28AAOI270115C00020000
17.50 C108.25-26.91%413108-06AAOI270115C00017500
15.00 C88.38-4.97%119509-23AAOI270115C00015000
12.50 C122.60+18.23%156708-12AAOI270115C00012500
10.00 C98.95-25.20%145408-24AAOI270115C00010000
7.50 C90.63-14.30%2028209-14AAOI270115C00007500
5.00 C90.00-3.31%119109-16AAOI270115C00005000
2.50 C105.00+3.09%16609-21AAOI270115C00002500
Puts
StrikePriceChangeVolOILastContract Name
350.00 P201.00-15.23%15608-17AAOI270115P00350000
340.00 P236.91+18.13%52535009-03AAOI270115P00340000
330.00 P189.900%1106-09AAOI270115P00330000
320.00 P186.90-2.55%1106-11AAOI270115P00320000
310.00 P181.80+6.82%4506-09AAOI270115P00310000
300.00 P171.50-1.34%33406-11AAOI270115P00300000
290.00 P190.80+23.18%11509-28AAOI270115P00290000
280.00 P161.50-2.90%51808-05AAOI270115P00280000
270.00 P161.60-7.13%112307-21AAOI270115P00270000
260.00 P144.54-5.28%170208-05AAOI270115P00260000
250.00 P148.50+16.20%21109-29AAOI270115P00250000
240.00 P137.00+10.22%1109-11AAOI270115P00240000
230.00 P112.00-5.41%11608-07AAOI270115P00230000
220.00 P107.80+13.32%62708-19AAOI270115P00220000
210.00 P100.41-10.91%14908-05AAOI270115P00210000
200.00 P101.30+4.54%110709-29AAOI270115P00200000
195.00 P96.60+4.77%17709-29AAOI270115P00195000
190.00 P91.90+0.44%16709-29AAOI270115P00190000
185.00 P85.70+3.38%141909-23AAOI270115P00185000
180.00 P81.20-1.46%112409-25AAOI270115P00180000
175.00 P77.90+1.70%15909-24AAOI270115P00175000
170.00 P73.30+0.14%114809-29AAOI270115P00170000
165.00 P68.70+5.37%141109-24AAOI270115P00165000
160.00 P64.40+1.90%242709-24AAOI270115P00160000
155.00 P60.00+5.08%47309-24AAOI270115P00155000
150.00 P60.50+9.21%269209-28AAOI270115P00150000
145.00 P50.00-0.79%432909-25AAOI270115P00145000
140.00 P47.10+7.66%1231709-24AAOI270115P00140000
135.00 P42.60+1.19%151809-29AAOI270115P00135000
130.00 P42.30+12.50%431809-28AAOI270115P00130000
125.00 P35.37+4.64%133309-29AAOI270115P00125000
120.00 P30.85-9.00%122909-29AAOI270115P00120000
115.00 P27.70-9.57%121109-29AAOI270115P00115000
110.00 P26.00+4.71%528909-24AAOI270115P00110000
105.00 P20.70-3.72%616109-25AAOI270115P00105000
100.00 P18.20-7.89%241,54109-29AAOI270115P00100000
95.00 P15.35-14.72%91,85709-29AAOI270115P00095000
90.00 P12.70-9.48%1787909-29AAOI270115P00090000
85.00 P10.48-10.43%948109-29AAOI270115P00085000
80.00 P8.47-9.89%301,42009-29AAOI270115P00080000
75.00 P6.50-11.68%2272309-29AAOI270115P00075000
70.00 P5.10-8.93%5214,10309-29AAOI270115P00070000
65.00 P3.75-8.76%1416509-29AAOI270115P00065000
60.00 P2.65-11.67%274109-29AAOI270115P00060000
55.00 P1.80-10.45%522209-25AAOI270115P00055000
50.00 P1.20-7.69%321,32609-29AAOI270115P00050000
47.00 P0.97-5.83%63109-28AAOI270115P00047000
45.00 P0.65-23.53%121,78309-29AAOI270115P00045000
42.00 P0.55-31.25%34909-29AAOI270115P00042000
40.00 P0.47-7.84%1020309-28AAOI270115P00040000
37.00 P0.20-56.52%14,01209-23AAOI270115P00037000
35.00 P0.23-42.50%228209-22AAOI270115P00035000
32.00 P0.250.00%122809-16AAOI270115P00032000
30.00 P0.20+5.26%122409-17AAOI270115P00030000
27.00 P0.10-23.08%87009-25AAOI270115P00027000
25.00 P0.15+50.00%1634,96209-16AAOI270115P00025000
22.50 P0.100.00%110509-16AAOI270115P00022500
20.00 P0.10-9.09%143,74509-15AAOI270115P00020000
17.50 P0.01-80.00%31,14409-23AAOI270115P00017500
15.00 P0.07+133.33%1824609-04AAOI270115P00015000
12.50 P0.050.00%15,66709-24AAOI270115P00012500
10.00 P0.05-76.19%3011008-07AAOI270115P00010000
7.50 P0.14+180.00%13,40007-30AAOI270115P00007500
5.00 P0.05-75.00%113508-04AAOI270115P00005000
2.50 P0.03+200.00%114607-29AAOI270115P00002500


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