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)5,770,804
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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,9778,9613,61511,124


AAOI Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

AAOI Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

AAOI Jan 21, 2028 Exp. - Max Pain @ $70.00

Puts
Calls


AAOI Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350 C14.19+14.44%21,21609-29AAOI280121C00350000
340 C14.40+5.88%12709-24AAOI280121C00340000
330 C14.67-1.54%157409-29AAOI280121C00330000
320 C53.90+14.68%141808-17AAOI280121C00320000
310 C15.50-10.40%1309-16AAOI280121C00310000
300 C17.20+14.67%275309-29AAOI280121C00300000
290 C16.67-28.15%1011409-17AAOI280121C00290000
280 C20.88-1.51%19209-22AAOI280121C00280000
270 C16.45-13.42%1609-28AAOI280121C00270000
260 C19.55-15.73%61,27609-24AAOI280121C00260000
250 C20.70+13.67%532509-29AAOI280121C00250000
240 C21.25+1.05%25409-23AAOI280121C00240000
230 C19.50-13.33%108809-28AAOI280121C00230000
220 C20.46-20.76%107409-28AAOI280121C00220000
210 C23.80+10.19%16909-29AAOI280121C00210000
200 C25.70+20.09%91,34309-29AAOI280121C00200000
195 C26.20-12.67%155009-14AAOI280121C00195000
190 C26.47-12.64%115009-24AAOI280121C00190000
185 C31.21-0.29%32309-11AAOI280121C00185000
180 C28.40+17.36%27909-29AAOI280121C00180000
175 C24.50-26.43%15709-28AAOI280121C00175000
170 C25.47-14.96%110109-28AAOI280121C00170000
165 C30.80+6.21%14009-29AAOI280121C00165000
160 C29.15+7.17%111709-29AAOI280121C00160000
155 C36.75+14.84%13009-21AAOI280121C00155000
150 C33.00+14.58%232809-29AAOI280121C00150000
145 C30.16-4.86%34409-28AAOI280121C00145000
140 C36.00+4.65%18109-29AAOI280121C00140000
135 C35.00+11.25%234509-29AAOI280121C00135000
130 C37.10+1.92%127409-25AAOI280121C00130000
125 C34.17-9.96%1014109-28AAOI280121C00125000
120 C38.40+6.67%1235209-29AAOI280121C00120000
115 C41.24+14.56%16009-29AAOI280121C00115000
110 C42.26+11.50%527509-29AAOI280121C00110000
105 C38.75-9.57%88209-28AAOI280121C00105000
100 C44.00+10.00%3830009-29AAOI280121C00100000
95 C47.00+10.59%17809-29AAOI280121C00095000
90 C49.00+17.48%24609-29AAOI280121C00090000
85 C49.90+6.40%113209-29AAOI280121C00085000
80 C46.05-11.25%2135209-28AAOI280121C00080000
75 C52.33+7.01%14609-29AAOI280121C00075000
70 C54.87+8.22%14,09909-29AAOI280121C00070000
65 C53.00-12.25%13509-28AAOI280121C00065000
60 C58.61+10.31%1612109-29AAOI280121C00060000
55 C58.00-9.94%17809-15AAOI280121C00055000
50 C59.50-8.46%124,19909-28AAOI280121C00050000
47 C68.90+4.08%2309-18AAOI280121C00047000
45 C68.00-1.33%74709-25AAOI280121C00045000
42 C173.50+123.87%12806-08AAOI280121C00042000
40 C70.75-7.40%111209-24AAOI280121C00040000
37 C103.25+73.09%12403-11AAOI280121C00037000
35 C67.95-11.29%22309-16AAOI280121C00035000
32 C71.47-1.08%14109-17AAOI280121C00032000
30 C74.40-2.30%13009-28AAOI280121C00030000
27 C76.85+2.33%15109-15AAOI280121C00027000
25 C77.01-26.31%114009-14AAOI280121C00025000
23 C78.41-7.05%11609-14AAOI280121C00023000
20 C88.50+2.24%24709-04AAOI280121C00020000
18 C80.12-17.91%1207-31AAOI280121C00018000
15 C90.04-10.18%14909-01AAOI280121C00015000
13 C138.00+7.81%2706-30AAOI280121C00013000
10 C132.70+6.59%52308-10AAOI280121C00010000
8 C91.500%202009-14AAOI280121C00008000
5 C94.25-2.31%203509-14AAOI280121C00005000
3 C95.00-0.63%19309-14AAOI280121C00003000
Puts
StrikePriceChangeVolOILastContract Name
350 P239.90-0.46%2906-16AAOI280121P00350000
340 P224.000%1106-04AAOI280121P00340000
330 P00%0AAOI280121P00330000
320 P00%0AAOI280121P00320000
310 P00%0AAOI280121P00310000
300 P195.13+2.95%383406-01AAOI280121P00300000
290 P190.540%1106-01AAOI280121P00290000
280 P00%0AAOI280121P00280000
270 P175.210%2108-27AAOI280121P00270000
260 P00%0AAOI280121P00260000
250 P156.65+2.39%2809-09AAOI280121P00250000
240 P00%0AAOI280121P00240000
230 P138.51-3.93%373406-01AAOI280121P00230000
220 P138.85+1.54%1707-02AAOI280121P00220000
210 P116.20-4.08%7605-13AAOI280121P00210000
200 P114.40-4.41%94708-21AAOI280121P00200000
195 P113.90+3.11%53506-09AAOI280121P00195000
190 P107.97-0.35%12708-07AAOI280121P00190000
185 P118.84+12.35%31707-16AAOI280121P00185000
180 P104.12-9.78%15408-04AAOI280121P00180000
175 P95.00-14.26%14009-11AAOI280121P00175000
170 P112.10+8.89%1907-28AAOI280121P00170000
165 P80.20-9.04%202108-17AAOI280121P00165000
160 P83.90-1.36%10011509-16AAOI280121P00160000
155 P92.45+14.70%1307-20AAOI280121P00155000
150 P73.60-1.21%13820109-25AAOI280121P00150000
145 P69.70-7.76%236409-25AAOI280121P00145000
140 P66.20+3.44%55024209-11AAOI280121P00140000
135 P61.80-3.63%535909-25AAOI280121P00135000
130 P58.09+1.38%132009-29AAOI280121P00130000
125 P56.30-1.92%343709-01AAOI280121P00125000
120 P52.85-0.09%12509-17AAOI280121P00120000
115 P50.41-6.13%210008-13AAOI280121P00115000
110 P43.90-3.09%158209-18AAOI280121P00110000
105 P39.63+0.08%254509-29AAOI280121P00105000
100 P36.97-2.71%367109-29AAOI280121P00100000
95 P33.40-1.76%318709-29AAOI280121P00095000
90 P30.50-4.15%110909-29AAOI280121P00090000
85 P27.48-4.25%311409-29AAOI280121P00085000
80 P24.10-4.37%116609-29AAOI280121P00080000
75 P22.72+1.43%39309-28AAOI280121P00075000
70 P19.00-4.04%123,44009-29AAOI280121P00070000
65 P17.85-1.92%110209-16AAOI280121P00065000
60 P13.75-7.09%710009-29AAOI280121P00060000
55 P11.61-9.51%27609-29AAOI280121P00055000
50 P9.40-5.53%213209-29AAOI280121P00050000
47 P8.30-31.12%125709-22AAOI280121P00047000
45 P11.20+5.66%1408-24AAOI280121P00045000
42 P6.63+0.45%12709-29AAOI280121P00042000
40 P6.35+9.29%173809-24AAOI280121P00040000
37 P4.90-5.77%212609-29AAOI280121P00037000
35 P5.00-3.85%23,14609-16AAOI280121P00035000
32 P4.00+2.56%21009-17AAOI280121P00032000
30 P3.10-8.82%14309-21AAOI280121P00030000
27 P2.20-16.98%13309-29AAOI280121P00027000
25 P2.05-5.53%105709-23AAOI280121P00025000
23 P1.85-17.78%418209-09AAOI280121P00023000
20 P1.20+14.29%211,06609-28AAOI280121P00020000
18 P0.85-24.11%12009-21AAOI280121P00018000
15 P0.750.00%432009-14AAOI280121P00015000
13 P0.35+40.00%714409-24AAOI280121P00013000
10 P0.20-37.50%512909-24AAOI280121P00010000
8 P0.20-20.00%23409-16AAOI280121P00008000
5 P0.050.00%159409-29AAOI280121P00005000
3 P0.050.00%427508-20AAOI280121P00003000


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