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

172.920 -2.210 -1.26%

11/06 - Closed. Currency in USD

After Hours

175.000

+2.220

+1.28%

00:27:20 - Real-time Data

Type: Equity

Market: United States

Volume: 12,819,859
Bid/Ask: 0.000 / 0.000
Day's Range: 162.100 - 175.200

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

Jun 11, 2026 20:00 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
90.32	0%	87.7	91.1	0	80.00	0.02	-60%	0	0.05	4
AAOI Call 80.00 Exp: Jun 12, 2026 Last: 90.32 Chg.: 0% SymbolAAOI\|20260612\|80.00C Delta0 Imp Vol0 Bid87.7 Gamma0 Theoretical0 Ask91.1 Theta0 Intrinsic Value93.08 Volume0 Vega0 Time Value-2.76 Open Interest21 Rho0 Delta / Theta0 AAOI Put 80.00 Exp: Jun 12, 2026 Last: 0.02 Chg.: -60% SymbolAAOI\|20260612\|80.00P Delta-0.0018 Imp Vol5.1542 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.1286 Intrinsic Value-93.08 Volume4 Vega0.0005 Time Value93.1 Open Interest8,302 Rho0 Delta / Theta0.0136
0	0%	82.7	85.9	0	85.00	0.03	-40%	0	0.05	7
AAOI Call 85.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260612\|85.00C Delta0 Imp Vol0 Bid82.7 Gamma0 Theoretical0 Ask85.9 Theta0 Intrinsic Value88.08 Volume0 Vega0 Time Value-88.08 Open Interest4 Rho0 Delta / Theta0 AAOI Put 85.00 Exp: Jun 12, 2026 Last: 0.03 Chg.: -40% SymbolAAOI\|20260612\|85.00P Delta-0.0019 Imp Vol4.7629 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.1276 Intrinsic Value-88.08 Volume7 Vega0.0005 Time Value88.11 Open Interest2,666 Rho0 Delta / Theta0.0148
0	0%	77.7	80.9	0	90.00	0.04	-60%	0	0.05	1
AAOI Call 90.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260612\|90.00C Delta0 Imp Vol0 Bid77.7 Gamma0 Theoretical0 Ask80.9 Theta0 Intrinsic Value83.08 Volume0 Vega0 Time Value-83.08 Open Interest10 Rho0 Delta / Theta0 AAOI Put 90.00 Exp: Jun 12, 2026 Last: 0.04 Chg.: -60% SymbolAAOI\|20260612\|90.00P Delta-0.0021 Imp Vol4.3933 Bid0 Gamma0.0002 Theoretical0.02 Ask0.05 Theta-0.1265 Intrinsic Value-83.08 Volume1 Vega0.0006 Time Value83.12 Open Interest859 Rho0 Delta / Theta0.0162
					173.08	Price @ Jun 11, 2026 20:00 GMT
4	-57.45%	3.3	4.2	1,538	175.00	10.19	6.15%	8.6	11.3	130
AAOI Call 175.00 Exp: Jun 12, 2026 Last: 4 Chg.: -57.45% SymbolAAOI\|20260612\|175.00C Delta0.3785 Imp Vol1.6855 Bid3.3 Gamma0.0254 Theoretical3.75 Ask4.2 Theta-2.8511 Intrinsic Value-1.92 Volume1,538 Vega0.0338 Time Value5.92 Open Interest462 Rho0.0017 Delta / Theta-0.1328 AAOI Put 175.00 Exp: Jun 12, 2026 Last: 10.19 Chg.: 6.15% SymbolAAOI\|20260612\|175.00P Delta-0.6021 Imp Vol1.9282 Bid8.6 Gamma0.0225 Theoretical9.95 Ask11.3 Theta-3.2923 Intrinsic Value1.92 Volume130 Vega0.0342 Time Value8.27 Open Interest470 Rho-0.0027 Delta / Theta0.1829
3.11	-61.13%	2.45	3.6	263	177.50	11.6	7.41%	10.2	13.1	31
AAOI Call 177.50 Exp: Jun 12, 2026 Last: 3.11 Chg.: -61.13% SymbolAAOI\|20260612\|177.50C Delta0.3215 Imp Vol1.7062 Bid2.45 Gamma0.0237 Theoretical3.03 Ask3.6 Theta-2.7189 Intrinsic Value-4.42 Volume263 Vega0.0318 Time Value7.53 Open Interest131 Rho0.0014 Delta / Theta-0.1183 AAOI Put 177.50 Exp: Jun 12, 2026 Last: 11.6 Chg.: 7.41% SymbolAAOI\|20260612\|177.50P Delta-0.6542 Imp Vol1.9387 Bid10.2 Gamma0.0214 Theoretical11.65 Ask13.1 Theta-3.1628 Intrinsic Value4.42 Volume31 Vega0.0327 Time Value7.18 Open Interest131 Rho-0.0029 Delta / Theta0.2068
2.55	-64.83%	2.4	2.6	3,294	180.00	13.9	14.88%	12	13.9	29
AAOI Call 180.00 Exp: Jun 12, 2026 Last: 2.55 Chg.: -64.83% SymbolAAOI\|20260612\|180.00C Delta0.2738 Imp Vol1.7523 Bid2.4 Gamma0.0214 Theoretical2.5 Ask2.6 Theta-2.594 Intrinsic Value-6.92 Volume3,294 Vega0.0296 Time Value9.47 Open Interest772 Rho0.0012 Delta / Theta-0.1055 AAOI Put 180.00 Exp: Jun 12, 2026 Last: 13.9 Chg.: 14.88% SymbolAAOI\|20260612\|180.00P Delta-0.723 Imp Vol1.7778 Bid12 Gamma0.0212 Theoretical12.95 Ask13.9 Theta-2.6312 Intrinsic Value6.92 Volume29 Vega0.0297 Time Value6.98 Open Interest546 Rho-0.0031 Delta / Theta0.2748

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	102,315.02	+658.81	+0.65%
S. Africa 40 Futures	102,499	+580	+0.57%
US 30	50,918.9	+70.5	+0.14%
US 500	7,406.8	+12.7	+0.17%
US Tech 100	29,495.8	+49.6	+0.17%
DAX Futures	24,664.1	+35.2	+0.14%
Dollar Index	99.70	-0.23	-0.23%

Gold	4,229.01	-4.64	-0.11%
Silver	67.448	-0.032	-0.05%
Crude Oil WTI	85.79	-0.70	-0.81%
Brent Oil	89.13	-3.97	-4.26%
Natural Gas	3.079	-0.006	-0.19%
Copper	6.3938	+0.0010	+0.02%
US Corn	411.25	+0.25	+0.06%

USD/ZAR	16.2675	+0.0225	+0.14%
EUR/USD	1.1575	-0.0003	-0.03%
GBP/USD	1.3418	+0.0001	+0.01%
USD/JPY	160.05	+0.14	+0.09%
GBP/JPY	214.74	+0.21	+0.10%
USD/CAD	1.3970	+0.0003	+0.02%
AUD/USD	0.7048	-0.0001	-0.01%

Nampak	46,000	-500	-1.08%
MTN	22,398	+952	+4.44%
Standard Bank	31,239	+111	+0.36%
FirstRand Ltd	9,196	+45	+0.49%
Capitec	439,707	+2681	+0.61%
African Rainbow Minerals	17,513	+804	+4.81%
Naspers	86,004	-2596	-2.93%

Recent Quotes

Name	Price	Chg.	Chg. %
AAOI	172.920	-2.210	-1.26%
ADPR34	48.55	0.00	0.00%
DMST/ETH	0.0000001	0.0000000	0%
CCF	127.49	+0.00	+0.00%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	3,831	-0.65%	38.57M
MTN	22,398	+4.44%	6.55M
Impala Platinum	18,205	+1.35%	5.54M
Northam Platinum Holdings	24,804.00	+0.64%	3.67M
Gold Fields	56,595	+1.45%	2.92M
AngloGold Ashanti ADR	129,814	-1.04%	2.55M
Naspers	86,004	-2.93%	1.95M

Name	Last	Chg. %	Vol.
Wesizwe	81	+80.00%	8.20M
Trematon Capital Investments	122	+10.91%	13.99K
enX Group	440	+10.00%	3.63K
ID Systems	6,522.00	+9.61%	1.74K
PPC	800	+7.53%	4.63M
Delta Property Fund	44	+7.32%	321.11K
ISA Holdings	214	+7.00%	0.10K

Name	Last	Chg. %	Vol.
Salungano	85	-10.53%	40.00K
Collins Property	1,054	-7.05%	4.81K
SPAR	5,124	-6.67%	721.43K
Sabvest Capital	14,505.00	-5.20%	4.76K
ASP Isotopes	9,625.00	-5.17%	26.84K
Thungela Resources	12,720.00	-5.12%	1.30M
AfroCentric Investment Corp	86	-4.44%	1.00K