AAOI Option Chain

Data as of Nov 11, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

55.86

Change

+7.54

Open

51.58

Previous

48.32

High

57.93

Low

51.53

Bid

-

Ask

-

Volume

15,264,515

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

112.2%

Hist Vol

136.7%

Opt Volume

56,876

Open Int

455,955

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAOI 261113C00053000	2.60	5.10	4.06	3.39	225	263	W	53.00	AAOI 261113P00053000	0.95	1.15	1.00	0.52	451	246	W
AAOI 261113C00054000	3.00	3.50	3.30	2.67	330	457	W	54.00	AAOI 261113P00054000	1.25	1.50	1.25	0.81	160	55	W
AAOI 261113C00055000	2.45	2.95	2.70	2.05	1,286	1,643	W	55.00	AAOI 261113P00055000	1.65	1.90	1.76	1.19	683	503	W
AAOI 261113C00056000	1.95	2.30	2.05	1.53	720	640	W	56.00	AAOI 261113P00056000	2.10	2.45	2.28	1.67	612	158	W
AAOI 261113C00057000	1.50	1.80	1.76	1.11	957	585	W	57.00	AAOI 261113P00057000	2.60	2.95	2.75	2.24	193	129	W
AAOI 261113C00058000	1.15	1.40	1.38	0.77	770	553	W	58.00	AAOI 261113P00058000	3.20	3.70	3.46	2.91	262	52	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAOI 261120C00053000	4.60	6.00	5.82	6.02	46	156	S	53.00	AAOI 261120P00053000	2.75	2.95	2.80	3.06	45	40	S
AAOI 261120C00054000	4.90	5.40	6.28	5.47	54	47	S	54.00	AAOI 261120P00054000	3.10	3.40	3.36	3.51	31	1	S
AAOI 261120C00055000	4.40	4.80	4.58	4.96	326	639	S	55.00	AAOI 261120P00055000	3.60	3.90	3.90	4.00	541	777	S
AAOI 261120C00056000	4.00	4.30	4.28	4.49	449	39	S	56.00	AAOI 261120P00056000	4.10	4.40	4.23	4.52	70	1	S
AAOI 261120C00057000	3.50	3.90	3.73	4.05	112	57	S	57.00	AAOI 261120P00057000	4.60	4.90	4.85	5.08	65	1	S
AAOI 261120C00058000	3.10	3.40	3.37	3.64	301	150	S	58.00	AAOI 261120P00058000	5.20	5.60	5.20	5.67	25	2	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAOI 261127C00053000	6.10	7.00	7.60	7.72	8	14	W	53.00	AAOI 261127P00053000	3.30	3.90	4.31	4.51	52	13	W
AAOI 261127C00054000	5.60	6.30	7.50	7.21	7	52	W	54.00	AAOI 261127P00054000	3.70	4.40	3.99	4.99	2	1	W
AAOI 261127C00055000	5.00	5.80	5.70	6.72	101	67	W	55.00	AAOI 261127P00055000	4.20	4.90	4.10	5.50	7	101	W
AAOI 261127C00056000	4.60	5.30	5.40	6.26	17	7	W	56.00	AAOI 261127P00056000	4.70	5.40	4.70	6.03	5	1	W
AAOI 261127C00057000	4.10	4.90	4.52	5.82	48	7	W	57.00	AAOI 261127P00057000	5.20	6.00	5.10	6.59	6	0	W
AAOI 261127C00058000	3.70	4.40	4.40	5.41	28	28	W	58.00	AAOI 261127P00058000	5.80	6.60	5.44	7.17	204	2	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAOI 261204C00053000	6.50	8.10	7.90	9.15	12	33	W	53.00	AAOI 261204P00053000	4.00	4.90	4.30	5.55	69	1	W
AAOI 261204C00054000	6.00	7.50	7.94	8.65	11	11	W	54.00	AAOI 261204P00054000	4.50	5.30	4.40	6.04	1	8	W
AAOI 261204C00055000	6.00	7.10	6.46	8.18	26	16	W	55.00	AAOI 261204P00055000	5.10	5.80	5.15	6.55	14	140	W
AAOI 261204C00056000	5.10	6.50	5.70	7.73	16	4	W	56.00	AAOI 261204P00056000	5.20	6.40	5.79	7.09	2	0	W
AAOI 261204C00057000	4.70	6.30	5.60	7.30	62	11	W	57.00	AAOI 261204P00057000	6.00	7.00	5.80	7.64	7	0	W
AAOI 261204C00058000	4.30	5.70	5.37	6.89	14	5	W	58.00	AAOI 261204P00058000	6.20	7.50	12.50	8.22	0	2	W

Expires Dec 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAOI 261211C00053000	7.30	9.00	8.97	10.45	1	24	W	53.00	AAOI 261211P00053000	4.90	5.70	4.90	6.31	56	0	W
AAOI 261211C00054000	6.80	8.30	8.50	9.97	3	5	W	54.00	AAOI 261211P00054000	5.30	6.20	5.26	6.81	35	97	W
AAOI 261211C00055000	6.30	8.10	8.40	9.51	11	41	W	55.00	AAOI 261211P00055000	5.60	6.70	6.30	7.32	28	55	W
AAOI 261211C00056000	5.90	7.50	8.40	9.07	9	11	W	56.00	AAOI 261211P00056000	6.10	7.20	6.14	7.85	10	0	W
AAOI 261211C00057000	5.50	7.20	6.80	8.64	46	180	W	57.00	AAOI 261211P00057000	6.80	7.80	6.75	8.40	6	1	W
AAOI 261211C00058000	5.30	6.50	6.90	8.23	6	17	W	58.00	AAOI 261211P00058000	7.10	8.50	12.45	8.97	0	8	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAOI 261218C00045000	13.20	14.60	13.90	16.10	59	259	S	45.00	AAOI 261218P00045000	2.70	3.00	2.77	3.57	286	848	S
AAOI 261218C00050000	10.30	10.90	10.53	13.21	218	1,162	S	50.00	AAOI 261218P00050000	4.50	4.80	4.50	5.50	422	2,112	S
AAOI 261218C00055000	7.70	8.20	7.80	10.77	619	467	S	55.00	AAOI 261218P00055000	6.80	7.10	7.05	7.87	180	446	S
AAOI 261218C00060000	5.70	5.90	5.80	8.73	361	1,288	S	60.00	AAOI 261218P00060000	9.60	10.00	10.00	10.65	109	1,129	S
AAOI 261218C00065000	4.10	4.40	4.21	7.05	583	352	S	65.00	AAOI 261218P00065000	12.90	13.30	13.20	13.78	15	392	S
AAOI 261218C00070000	2.80	3.20	3.18	5.67	692	1,667	S	70.00	AAOI 261218P00070000	16.40	17.30	15.52	17.22	2	2,471	S

Expires Dec 24, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAOI 261224C00053000	8.40	10.40	7.90	12.74	0	9	W	53.00	AAOI 261224P00053000	5.70	6.80	5.66	7.22	55	0	W
AAOI 261224C00054000	7.90	9.60	8.78	12.27	14	1	W	54.00	AAOI 261224P00054000	6.30	7.30	6.77	7.71	20	0	W
AAOI 261224C00055000	8.00	9.30	8.80	11.82	57	18	W	55.00	AAOI 261224P00055000	6.80	7.80	7.20	8.21	173	32	W
AAOI 261224C00056000	7.40	8.90	7.94	11.39	89	6	W	56.00	AAOI 261224P00056000	7.30	8.40	7.63	8.72	141	0	W
AAOI 261224C00057000	6.90	8.50	7.87	10.97	88	0	W	57.00	AAOI 261224P00057000	7.70	9.10	8.06	9.25	14	0	W
AAOI 261224C00058000	6.50	7.90	7.61	10.56	9	0	W	58.00	AAOI 261224P00058000	8.30	9.80	8.70	9.80	4	0	W

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
AAOI 270115C00047000	13.10	15.50	15.60	19.42	3	284	S	47.00	AAOI 270115P00047000	4.40	5.50	4.70	5.27	2	202	S
AAOI 270115C00050000	11.30	13.40	12.85	17.91	345	711	S	50.00	AAOI 270115P00050000	6.10	6.50	6.05	6.42	55	1,367	S
AAOI 270115C00055000	9.50	10.70	10.19	15.63	100	251	S	55.00	AAOI 270115P00055000	8.10	9.30	8.80	8.59	179	1,306	S
AAOI 270115C00060000	7.60	8.30	8.00	13.64	197	3,432	S	60.00	AAOI 270115P00060000	11.20	12.20	11.70	11.03	47	3,221	S
AAOI 270115C00065000	5.80	6.70	6.60	11.90	448	203	S	65.00	AAOI 270115P00065000	14.10	16.00	14.28	13.73	3	3,630	S
AAOI 270115C00070000	4.50	5.20	4.97	10.38	427	751	S	70.00	AAOI 270115P00070000	18.10	19.60	18.00	16.65	21	3,795	S

Below are few quick-links for most popular options chains: