Breaking News

Applied Opt (AAOI)

	Symbol	Exchange	Currency
	AAOI	NASDAQ	USD	Real-time
	1AAOI	Milan	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

165.720 -5.610 -3.27%

17:38:02 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 4,279,954
Bid/Ask: 0.000 / 0.000
Day's Range: 164.120 - 179.297

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
Financials
Technical
Forum

Applied Opt Option Chain

Get free option data for AAOI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Applied Opt options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 19, 2026 17:29 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
174.4	0%	119	122.4	0	50.00	0.01	0%	0	0.05	0
AAOI Call 50.00 Exp: May 22, 2026 Last: 174.4 Chg.: 0% SymbolAAOI\|20260522\|50.00C Delta0 Imp Vol0 Bid119 Gamma0 Theoretical0 Ask122.4 Theta0 Intrinsic Value124.635 Volume0 Vega0 Time Value49.765 Open Interest0 Rho0 Delta / Theta0 AAOI Put 50.00 Exp: May 22, 2026 Last: 0.01 Chg.: 0% SymbolAAOI\|20260522\|50.00P Delta-0.0011 Imp Vol4.7555 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.0444 Intrinsic Value-124.635 Volume0 Vega0.0006 Time Value124.645 Open Interest53 Rho0 Delta / Theta0.0243
0	0%	114	117.4	0	55.00	0.05	0%	0	0.05	0
AAOI Call 55.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260522\|55.00C Delta0 Imp Vol0 Bid114 Gamma0 Theoretical0 Ask117.4 Theta0 Intrinsic Value119.635 Volume0 Vega0 Time Value-119.635 Open Interest0 Rho0 Delta / Theta0 AAOI Put 55.00 Exp: May 22, 2026 Last: 0.05 Chg.: 0% SymbolAAOI\|20260522\|55.00P Delta-0.0012 Imp Vol4.3994 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0442 Intrinsic Value-119.635 Volume0 Vega0.0006 Time Value119.685 Open Interest28 Rho0 Delta / Theta0.0265
0	0%	109	112.3	0	60.00	0.05	0%	0	0.05	0
AAOI Call 60.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260522\|60.00C Delta0 Imp Vol0 Bid109 Gamma0 Theoretical0 Ask112.3 Theta0 Intrinsic Value114.635 Volume0 Vega0 Time Value-114.635 Open Interest10 Rho0 Delta / Theta0 AAOI Put 60.00 Exp: May 22, 2026 Last: 0.05 Chg.: 0% SymbolAAOI\|20260522\|60.00P Delta-0.0013 Imp Vol4.075 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.044 Intrinsic Value-114.635 Volume0 Vega0.0006 Time Value114.685 Open Interest156 Rho0 Delta / Theta0.0288
					174.635	Price @ May 19, 2026 17:29 GMT
8.56	-26.21%	8.3	9.4	411	175.00	13.4	-9.7%	12.2	13.9	38
AAOI Call 175.00 Exp: May 22, 2026 Last: 8.56 Chg.: -26.21% SymbolAAOI\|20260522\|175.00C Delta0.4699 Imp Vol1.6665 Bid8.3 Gamma0.0154 Theoretical8.56 Ask9.4 Theta-1.72 Intrinsic Value-0.365 Volume411 Vega0.0617 Time Value8.925 Open Interest444 Rho0.0059 Delta / Theta-0.2732 AAOI Put 175.00 Exp: May 22, 2026 Last: 13.4 Chg.: -9.7% SymbolAAOI\|20260522\|175.00P Delta-0.5229 Imp Vol1.8105 Bid12.2 Gamma0.0142 Theoretical13.4 Ask13.9 Theta-1.8541 Intrinsic Value0.365 Volume38 Vega0.0617 Time Value13.035 Open Interest588 Rho-0.0074 Delta / Theta0.282
7.53	-26.68%	7.2	8.4	181	177.50	13.9	-10.03%	13.9	15.5	37
AAOI Call 177.50 Exp: May 22, 2026 Last: 7.53 Chg.: -26.68% SymbolAAOI\|20260522\|177.50C Delta0.4321 Imp Vol1.6583 Bid7.2 Gamma0.0153 Theoretical7.53 Ask8.4 Theta-1.6911 Intrinsic Value-2.865 Volume181 Vega0.0609 Time Value10.395 Open Interest104 Rho0.0055 Delta / Theta-0.2555 AAOI Put 177.50 Exp: May 22, 2026 Last: 13.9 Chg.: -10.03% SymbolAAOI\|20260522\|177.50P Delta-0.5691 Imp Vol1.645 Bid13.9 Gamma0.0154 Theoretical13.9 Ask15.5 Theta-1.6604 Intrinsic Value2.865 Volume37 Vega0.0609 Time Value11.035 Open Interest95 Rho-0.0079 Delta / Theta0.3427
6.93	-23.68%	6.8	7.4	459	180.00	16.9	5.3%	15.2	17.1	100
AAOI Call 180.00 Exp: May 22, 2026 Last: 6.93 Chg.: -23.68% SymbolAAOI\|20260522\|180.00C Delta0.4004 Imp Vol1.707 Bid6.8 Gamma0.0146 Theoretical6.93 Ask7.4 Theta-1.7105 Intrinsic Value-5.365 Volume459 Vega0.0599 Time Value12.295 Open Interest526 Rho0.0051 Delta / Theta-0.2341 AAOI Put 180.00 Exp: May 22, 2026 Last: 16.9 Chg.: 5.3% SymbolAAOI\|20260522\|180.00P Delta-0.5852 Imp Vol1.8763 Bid15.2 Gamma0.0134 Theoretical16.9 Ask17.1 Theta-1.8796 Intrinsic Value5.365 Volume100 Vega0.0604 Time Value11.535 Open Interest789 Rho-0.0083 Delta / Theta0.3113

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com South Africa's comment guidelines and agree to the terms described.

I Agree

AAOI Comments

Write your thoughts about Applied Opt

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d71-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

South Africa Top 40	106,948.72	+1053.49	+0.99%
S. Africa 40 Futures	106,676	-747	-0.70%
US 30	49,821.1	+456.8	+0.93%
US 500	7,419.1	+65.3	+0.89%
US Tech 100	29,225.3	+406.5	+1.41%
DAX Futures	24,799.0	+315.0	+1.29%
Dollar Index	98.960	-0.145	-0.15%

Gold	4,539.00	-19.00	-0.42%
Silver	76.285	-1.159	-1.50%
Crude Oil WTI	99.07	-5.31	-5.09%
Brent Oil	105.58	-6.52	-5.82%
Natural Gas	3.019	-0.005	-0.17%
Copper	6.3338	+0.0183	+0.29%
US Corn	463.63	-12.38	-2.60%

USD/ZAR	16.4337	-0.2601	-1.56%
EUR/USD	1.1631	+0.0027	+0.23%
GBP/USD	1.3455	+0.0060	+0.45%
USD/JPY	158.69	-0.38	-0.24%
GBP/JPY	213.52	+0.43	+0.20%
USD/CAD	1.3735	-0.0010	-0.07%
AUD/USD	0.7164	+0.0056	+0.79%

Nampak	47,999	+199	+0.42%
MTN	20,723	+10	+0.05%
Standard Bank	31,299	+698	+2.28%
FirstRand Ltd	8,980	+191	+2.17%
Capitec	433,205	+3173	+0.74%
African Rainbow Minerals	20,444	+294	+1.46%
Naspers	88,699	-1182	-1.32%

Recent Quotes

Name	Price	Chg.	Chg. %
AAOI	165.720	-5.610	-3.27%
UMSm	0.26	0.00	0.00%
2387	38.30	-0.20	-0.52%

Market Movers

Name	Last	Chg. %	Vol.
Harmony Gold Mining Company	28,438	+5.77%	5.49M
Gold Fields	66,763	+2.64%	2.40M
Naspers	88,699	-1.32%	1.45M
AngloGold Ashanti ADR	152,207	+3.35%	1.02M
Anglo American	82,951	+1.17%	1.01M
Valterra Platinum	135,005	+1.87%	791.02K
Capitec	433,205	+0.74%	321.12K

Name	Last	Chg. %	Vol.
Copper 360	49.00	+8.89%	719.36K
MC Mining	366	+6.09%	279.00
Harmony Gold Mining Company	28,438	+5.77%	5.49M
Zeder	134	+4.69%	26.17K
Mustek Ltd	1,400	+4.48%	3.00K
Nutun	99	+4.21%	578.86K
Accelerate Property Fund Ltd	50	+4.17%	152.53K

Name	Last	Chg. %	Vol.
Shuka Minerals	61.00	-23.75%	1.40K
Randgold Exploration	99	-10.81%	10.00K
York Timber Holdings Ltd	191	-8.61%	26.59K
Choppies Enterprises	154	-5.52%	1.93K
Mantengu Mining	36.00	-5.26%	396.76K
Marshall Monteagle PLC	3,000	-4.64%	0
Calgro M3 Holdings Ltd	425	-4.49%	4.76K