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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8929,2248,14315,931


AAOI Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

AAOI Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

AAOI Jun 17, 2027 Exp. - Max Pain @ $140.00

Puts
Calls


AAOI Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350 C5.50+17.02%3011,12809-29AAOI270617C00350000
340 C5.60+12.90%516709-29AAOI270617C00340000
330 C5.60-10.40%24609-15AAOI270617C00330000
320 C6.50-21.69%45509-25AAOI270617C00320000
310 C7.90-3.30%13109-22AAOI270617C00310000
300 C6.93+1.91%31,26009-29AAOI270617C00300000
290 C8.10-63.18%11709-23AAOI270617C00290000
280 C8.60+1.78%122109-23AAOI270617C00280000
270 C7.13-21.65%114309-28AAOI270617C00270000
260 C9.19-5.26%211309-25AAOI270617C00260000
250 C8.31-22.34%439909-28AAOI270617C00250000
240 C10.37-7.82%110209-25AAOI270617C00240000
230 C10.88-1.09%16509-24AAOI270617C00230000
220 C10.26-31.60%144209-28AAOI270617C00220000
210 C10.81-18.72%14109-28AAOI270617C00210000
200 C13.50+13.92%5166409-29AAOI270617C00200000
195 C11.80-15.71%17809-28AAOI270617C00195000
190 C14.81+17.54%212809-29AAOI270617C00190000
185 C15.55+15.19%18509-29AAOI270617C00185000
180 C16.20+15.71%131009-29AAOI270617C00180000
175 C15.99-4.82%810809-16AAOI270617C00175000
170 C17.52+27.70%228509-29AAOI270617C00170000
165 C15.30-17.74%114709-28AAOI270617C00165000
160 C16.45-14.19%221009-28AAOI270617C00160000
155 C16.90-8.15%219009-28AAOI270617C00155000
150 C19.67+8.31%252109-29AAOI270617C00150000
145 C21.80+17.84%63609-29AAOI270617C00145000
140 C22.57-4.32%2516109-29AAOI270617C00140000
135 C23.55-2.28%156509-29AAOI270617C00135000
130 C24.20+12.56%634009-29AAOI270617C00130000
125 C25.99+15.25%417109-29AAOI270617C00125000
120 C26.77+9.27%620509-29AAOI270617C00120000
115 C25.00-18.41%413509-28AAOI270617C00115000
110 C30.40-1.27%5123709-29AAOI270617C00110000
105 C31.25+10.42%49709-29AAOI270617C00105000
100 C33.00+7.49%882109-29AAOI270617C00100000
95 C36.00+11.46%34109-29AAOI270617C00095000
90 C36.76+8.76%512109-29AAOI270617C00090000
85 C38.15-1.37%13109-24AAOI270617C00085000
80 C42.20+4.84%16709-25AAOI270617C00080000
75 C39.32-3.63%41509-28AAOI270617C00075000
70 C47.20+17.12%23709-29AAOI270617C00070000
65 C54.50-10.48%12909-11AAOI270617C00065000
60 C52.00-7.14%256509-25AAOI270617C00060000
55 C56.05+14.36%211209-29AAOI270617C00055000
50 C61.80-2.03%122609-23AAOI270617C00050000
45 C59.70-8.79%111509-14AAOI270617C00045000
40 C59.29-10.17%163309-28AAOI270617C00040000
Puts
StrikePriceChangeVolOILastContract Name
350 P214.65-5.44%126108-17AAOI270617P00350000
340 P00%0AAOI270617P00340000
330 P00%0AAOI270617P00330000
320 P227.00+8.77%1107-20AAOI270617P00320000
310 P218.10+9.21%1107-20AAOI270617P00310000
300 P208.70+10.02%1107-20AAOI270617P00300000
290 P00%0AAOI270617P00290000
280 P161.50+9.12%225005-26AAOI270617P00280000
270 P00%0AAOI270617P00270000
260 P00%0AAOI270617P00260000
250 P00%0AAOI270617P00250000
240 P00%0AAOI270617P00240000
230 P00%0AAOI270617P00230000
220 P120.50+11.71%12509-08AAOI270617P00220000
210 P120.90+4.92%1409-28AAOI270617P00210000
200 P107.30+4.17%13709-24AAOI270617P00200000
195 P95.60+1.81%152006-15AAOI270617P00195000
190 P91.60-1.19%17608-18AAOI270617P00190000
185 P91.61+1.80%230408-27AAOI270617P00185000
180 P87.50-17.13%424308-27AAOI270617P00180000
175 P72.06-12.20%23008-17AAOI270617P00175000
170 P78.40-6.44%18709-21AAOI270617P00170000
165 P77.70+0.91%193709-01AAOI270617P00165000
160 P70.20-7.75%18309-21AAOI270617P00160000
155 P59.70-27.55%13308-17AAOI270617P00155000
150 P64.00-6.39%18409-18AAOI270617P00150000
145 P60.99-4.10%530809-23AAOI270617P00145000
140 P57.10-0.87%301,29209-25AAOI270617P00140000
135 P53.60+5.43%4954209-24AAOI270617P00135000
130 P52.30+5.23%225109-28AAOI270617P00130000
125 P49.40+1.02%58583409-15AAOI270617P00125000
120 P42.00-4.76%248209-29AAOI270617P00120000
115 P40.70-1.69%4161909-28AAOI270617P00115000
110 P37.70+11.28%3728109-28AAOI270617P00110000
105 P33.50+2.76%3980009-28AAOI270617P00105000
100 P30.70+6.23%241,15709-28AAOI270617P00100000
95 P24.90-1.97%293909-29AAOI270617P00095000
90 P24.70+12.79%168409-28AAOI270617P00090000
85 P21.60+13.68%1114609-28AAOI270617P00085000
80 P17.00-7.10%142309-29AAOI270617P00080000
75 P14.50-9.32%192309-29AAOI270617P00075000
70 P12.50-6.02%116509-29AAOI270617P00070000
65 P9.80-9.26%116409-29AAOI270617P00065000
60 P8.30-5.68%723009-29AAOI270617P00060000
55 P6.50-13.33%14109-29AAOI270617P00055000
50 P5.10-7.27%2512,06509-29AAOI270617P00050000
45 P3.60-10.00%12309-29AAOI270617P00045000
40 P2.55-10.21%112809-29AAOI270617P00040000


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