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 16, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,2046,9671,8411,542


AAOI Jun 16, 2028 Exp. - Volume by Strike
Puts
Calls

AAOI Jun 16, 2028 Exp. - Open Interest by Strike

Puts
Calls

AAOI Jun 16, 2028 Exp. - Max Pain @ $105.00

Puts
Calls


AAOI Jun 16, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350 C20.10+7.03%277409-29AAOI280616C00350000
340 C21.25-0.65%15909-18AAOI280616C00340000
330 C22.00+0.41%15109-17AAOI280616C00330000
320 C21.80-3.96%13609-17AAOI280616C00320000
310 C20.15-11.43%121709-28AAOI280616C00310000
300 C20.90-13.49%127209-28AAOI280616C00300000
290 C27.50-4.84%1809-11AAOI280616C00290000
280 C23.40-25.71%1012309-15AAOI280616C00280000
270 C29.30-8.01%157909-01AAOI280616C00270000
260 C29.50+20.16%17709-22AAOI280616C00260000
250 C28.05+8.93%31,45009-29AAOI280616C00250000
240 C32.30-21.41%11209-21AAOI280616C00240000
230 C28.56+9.85%114309-17AAOI280616C00230000
220 C30.85-0.16%27109-25AAOI280616C00220000
210 C28.40-8.09%127009-28AAOI280616C00210000
200 C28.90-12.82%2072809-28AAOI280616C00200000
195 C29.98-7.75%35209-28AAOI280616C00195000
190 C33.10-10.05%24209-14AAOI280616C00190000
185 C32.15-3.63%41609-15AAOI280616C00185000
180 C30.39-13.17%310009-28AAOI280616C00180000
175 C32.00-13.98%415109-28AAOI280616C00175000
170 C36.69-10.51%12509-29AAOI280616C00170000
165 C37.60+4.44%16409-29AAOI280616C00165000
160 C38.36-21.36%28009-29AAOI280616C00160000
155 C38.40-10.70%267409-29AAOI280616C00155000
150 C39.30+9.38%2368009-29AAOI280616C00150000
145 C40.30+11.76%13109-29AAOI280616C00145000
140 C42.30+16.46%16409-29AAOI280616C00140000
135 C37.70-12.37%66409-28AAOI280616C00135000
130 C43.10+10.23%237009-29AAOI280616C00130000
125 C44.57-2.04%45709-29AAOI280616C00125000
120 C45.20-2.69%326609-29AAOI280616C00120000
115 C42.59-9.71%324409-28AAOI280616C00115000
110 C43.20-13.17%128009-28AAOI280616C00110000
105 C48.75+8.55%232209-29AAOI280616C00105000
100 C46.11-11.50%1731509-28AAOI280616C00100000
95 C48.20-5.90%53209-28AAOI280616C00095000
90 C48.70-5.73%1828009-28AAOI280616C00090000
85 C57.70-36.24%16009-23AAOI280616C00085000
80 C57.00+3.64%112909-29AAOI280616C00080000
75 C53.90-6.75%32609-28AAOI280616C00075000
70 C53.85-16.87%33109-28AAOI280616C00070000
65 C59.50-4.65%1809-14AAOI280616C00065000
60 C68.20+14.05%310709-22AAOI280616C00060000
55 C62.30-14.51%115509-14AAOI280616C00055000
50 C68.40+8.95%211209-29AAOI280616C00050000
45 C79.13+34.64%102709-09AAOI280616C00045000
40 C67.75-1.53%717609-16AAOI280616C00040000
35 C76.22-2.22%26109-25AAOI280616C00035000
Puts
StrikePriceChangeVolOILastContract Name
350 P259.30+8.80%13209-28AAOI280616P00350000
340 P246.00+4.24%1409-24AAOI280616P00340000
330 P232.56+2.59%14508-19AAOI280616P00330000
320 P226.55-1.17%1309-02AAOI280616P00320000
310 P217.81-1.10%1209-23AAOI280616P00310000
300 P208.73-5.55%17109-23AAOI280616P00300000
290 P00%0AAOI280616P00290000
280 P192.40+7.61%4808-04AAOI280616P00280000
270 P181.600%373709-01AAOI280616P00270000
260 P172.80-0.29%272806-16AAOI280616P00260000
250 P170.90+3.89%56107-14AAOI280616P00250000
240 P155.600%232306-16AAOI280616P00240000
230 P147.50+0.29%534306-01AAOI280616P00230000
220 P145.00+3.42%15306-25AAOI280616P00220000
210 P131.15+5.56%703206-01AAOI280616P00210000
200 P121.00-0.82%210109-28AAOI280616P00200000
195 P119.600%5506-16AAOI280616P00195000
190 P115.78+2.24%112708-07AAOI280616P00190000
185 P107.09-6.35%1208-18AAOI280616P00185000
180 P120.43+11.39%25107-27AAOI280616P00180000
175 P100.50-0.50%1609-02AAOI280616P00175000
170 P91.70-9.72%2014708-17AAOI280616P00170000
165 P98.16-1.09%10011408-04AAOI280616P00165000
160 P91.00+0.33%21708-25AAOI280616P00160000
155 P84.50-1.46%375309-28AAOI280616P00155000
150 P76.07-5.81%11809-08AAOI280616P00150000
145 P75.65-2.26%402009-28AAOI280616P00145000
140 P72.40+4.93%676909-28AAOI280616P00140000
135 P72.55+5.67%43408-24AAOI280616P00135000
130 P64.60+4.36%17409-28AAOI280616P00130000
125 P60.66-3.41%14909-02AAOI280616P00125000
120 P55.20-2.13%214509-29AAOI280616P00120000
115 P50.31-5.70%110209-08AAOI280616P00115000
110 P48.50-2.00%214109-29AAOI280616P00110000
105 P44.62+1.29%113809-23AAOI280616P00105000
100 P41.00-2.38%18609-21AAOI280616P00100000
95 P37.50-6.95%35109-29AAOI280616P00095000
90 P34.71+0.99%11809-29AAOI280616P00090000
85 P32.55+3.24%27209-28AAOI280616P00085000
80 P28.00-1.75%121809-29AAOI280616P00080000
75 P25.18-0.47%16409-29AAOI280616P00075000
70 P22.50-2.17%12909-29AAOI280616P00070000
65 P20.55+4.10%28509-24AAOI280616P00065000
60 P17.25-1.43%110909-29AAOI280616P00060000
55 P15.62+12.37%21509-10AAOI280616P00055000
50 P12.20-3.94%1264909-25AAOI280616P00050000
45 P9.67-3.88%12009-25AAOI280616P00045000
40 P7.80-8.24%37509-29AAOI280616P00040000
35 P5.50-9.84%213709-29AAOI280616P00035000


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