$AAOI

stock+ Make pick

Last price

$129.96

Today

▲ 17.92%

Open

$128.51

Day range

$123.50 – $131.98

Volume

10.1M

52-wk range

$18.50 – $233.67

Avg target (1)

$110.40

Implied move

-15.1%

where the room's targets sit vs price

Options

Option volume

34.1K

contracts today

Premium traded

$44.3M

vol × price

Put / call

0.38

by volume

Open interest

273K

13 expiries

calls $39.1M$5.2M puts

Expiry

Vol	OI	Bid	Ask	Strike	Bid	Ask	OI	Vol
Calls					Puts
4	7	76.90	80.00	50	0.00	0.05	490	·
·	22	75.70	78.00	52	0.00	0.05	27	·
·	22	73.90	77.10	53	0.00	0.05	21	10
1	19	72.90	76.10	54	0.00	0.05	24	·
1	14	71.90	75.00	55	0.00	0.05	610	7
·	12	71.70	74.00	56	0.00	0.05	50	·
90	79	69.90	72.90	57	0.00	0.05	6	·
90	93	69.00	72.00	58	0.00	0.05	28	2
·	18	68.10	71.00	59	0.00	0.05	12	·
·	45	66.80	70.00	60	0.00	0.05	695	87
·	44	65.80	69.00	61	0.00	0.30	22	2
·	20	64.80	68.10	62	0.05	0.25	55	1
·	26	63.90	67.10	63	0.00	0.10	89	2
·	40	62.90	66.10	64	0.05	0.10	60	27
·	40	61.90	64.90	65	0.05	0.10	528	2,716
·	·	61.00	64.10	66	0.05	0.10	284	73
5	39	60.00	63.10	67	0.00	1.20	112	·
5	42	59.10	62.10	68	0.00	1.20	93	6
·	·	58.00	61.10	69	0.00	0.20	79	25
1	57	57.00	59.90	70	0.10	0.15	590	97
1	1	56.20	59.10	71	0.00	0.50	38	3
1	8	55.20	58.20	72	0.10	0.40	57	12
1	1	54.00	57.10	73	0.00	0.35	164	7
·	1	53.10	56.20	74	0.05	0.20	86	51
·	6	52.20	55.20	75	0.10	0.25	374	51
1	8	51.20	54.20	76	0.20	1.05	68	10
1	102	50.10	53.20	77	0.05	0.35	72	11
·	28	49.10	52.30	78	0.05	0.60	70	30
·	7	48.20	51.30	79	0.25	1.20	77	14
2	77	47.40	50.30	80	0.30	0.40	1,272	132
1	13	46.20	49.40	81	0.15	0.70	46	6
·	6	45.40	48.40	82	0.20	0.45	54	15
·	4	44.30	47.40	83	0.40	1.10	83	2
3	14	43.50	46.50	84	0.15	1.25	41	3
1	52	42.30	45.50	85	0.40	0.65	574	126
·	13	41.50	44.60	86	0.35	1.00	121	6
·	111	41.10	43.70	87	0.40	0.95	125	403
2	72	39.50	42.80	88	0.45	1.00	42	33
·	32	39.50	41.80	89	0.65	0.95	50	27
17	546	37.90	40.90	90	0.75	1.00	1,166	93
12	78	37.70	39.80	91	0.90	2.05	41	14
7	29	36.10	39.10	92	1.00	1.90	32	5
·	63	36.00	38.30	93	1.00	2.20	33	12
·	124	34.30	37.30	94	0.25	1.60	54	13
5	683	34.10	36.10	95	1.35	1.65	369	112
3	138	33.30	35.20	96	1.35	2.45	199	58
5	59	32.80	34.80	96.5	1.30	2.50	34	6
4	833	32.30	34.40	97	1.35	1.90	136	7
1	40	31.20	34.30	97.5	1.55	2.70	8	8
5	437	31.40	33.90	98	1.55	2.20	78	8
1	12	30.20	33.40	98.5	1.55	2.85	20	10
1	69	30.70	33.10	99	1.80	2.95	31	19
99	1,474	29.60	31.90	100	2.00	2.25	998	242
11	72	28.40	31.50	101	2.20	2.45	27	4
35	62	28.00	30.10	102	2.25	2.95	147	12
3	75	27.10	29.30	103	2.40	2.85	22	4
1	155	26.40	28.60	104	2.65	3.50	71	57
140	719	26.00	27.90	105	2.95	3.70	163	108
4	65	24.90	27.00	106	3.10	4.00	113	5
24	73	24.10	26.30	107	3.30	4.20	141	107
4	160	24.10	25.50	108	3.60	4.20	59	34
9	153	23.60	24.70	109	3.70	4.80	42	15
292	1,227	22.70	24.00	110	4.10	4.90	262	164
4	64	21.20	23.40	111	4.50	5.10	120	12
51	169	20.80	22.80	112	4.70	5.80	55	36
2	47	19.90	22.10	113	5.00	6.10	44	2
27	47	19.20	21.30	114	5.40	6.50	21	3
192	575	18.50	20.80	115	5.70	6.70	59	222
17	132	17.90	20.00	116	6.00	7.30	110	18
38	82	18.10	19.50	117	6.40	7.70	101	12
38	157	16.70	18.10	118	6.90	8.10	15	13
12	80	16.50	18.20	119	7.20	8.50	19	24
4,862	2,952	16.40	17.40	120	7.60	8.90	119	177
11	123	14.90	17.10	121	7.80	9.40	10	8
9	192	14.40	16.70	122	8.40	9.90	21	22
24	52	14.60	16.00	123	8.80	10.40	17	7
24	151	13.10	15.70	124	9.40	10.80	5	15
237	623	13.70	14.60	125	9.70	11.40	195	147
18	241	12.60	14.40	126	10.50	11.50	6	54
37	53	12.30	13.80	127	10.90	11.60	9	42
59	71	12.00	12.90	128	11.40	12.00	13	24
95	42	11.50	12.40	129	11.90	12.50	11	20
630	1,780	11.50	12.00	130	12.30	13.10	79	84
73	76	10.60	11.60	131	13.00	13.70	4	13
79	279	10.30	11.10	132	13.60	14.20	8	45
12	266	9.90	10.70	133	14.20	14.80	20	9
11	46	9.70	10.40	134	14.70	15.50	10	13
152	453	9.50	10.00	135	15.30	16.10	32	11
34	48	9.00	9.60	136	16.00	16.70	5	7
11	120	8.20	9.20	137	16.60	17.40	6	1
20	26	8.00	8.90	138	17.30	18.00	7	·
7	77	7.40	8.50	139	18.00	18.60	4	·
474	762	7.70	8.20	140	18.70	19.40	96	1
7	58	7.30	7.90	141	19.30	20.10	21	·
190	51	6.50	7.50	142	19.90	20.80	12	·
14	43	6.70	7.30	143	20.60	21.50	4	11
29	66	6.10	7.40	144	21.40	23.40	3	·
128	419	6.00	6.80	145	22.10	24.10	30	2
4	42	5.70	7.10	146	22.80	24.80	6	·
18	73	5.30	6.50	147	23.60	25.50	3	·
5	109	5.10	6.70	148	24.30	26.30	9	·
15	123	4.80	5.90	149	25.00	27.10	5	·
2,831	4,084	5.30	5.50	150	25.90	27.90	46	2
83	104	4.10	5.30	152.5	27.80	29.90	9	·
225	181	3.90	4.60	155	29.90	32.00	23	·
21	136	3.50	4.10	157.5	32.00	34.10	41	·
285	249	3.20	3.70	160	33.90	36.20	6	·
36	54	2.70	3.40	162.5	35.90	38.30	·	2
78	177	2.40	3.20	165	38.10	40.60	2	2
133	359	1.90	2.45	170	42.70	45.00	2	·
206	214	1.65	2.00	175	46.80	49.80	·	·
438	239	1.10	1.50	180	51.70	53.80	·	·
20	33	0.05	1.35	185	56.40	59.10	·	1
103	1,501	0.90	1.00	190	61.20	63.90	·	·
29	40	0.65	0.80	195	65.90	68.80	·	·
184	370	0.55	0.60	200	70.50	73.60	2	·
21	35	0.30	0.60	205	75.60	78.40	·	·
4	70	0.05	0.55	210	80.30	83.40	·	·
16	14	0.05	0.35	215	85.50	88.20	·	·
117	114	0.05	0.30	220	90.20	93.10	·	·
26	209	0.05	0.30	225	95.50	98.10	·	·

Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.

source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-08-04 14:44:51 UTC