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

134.330 +1.520 +1.14%

11/08 - Closed. Currency in USD

Pre Market

139.890

+5.560

+4.14%

14:48:11 - Real-time Data

Type: Equity

Market: United States

Volume: 9,211,220
Bid/Ask: 0.000 / 0.000
Day's Range: 127.500 - 137.230

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

Aug 11, 2026 19:59 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
81.09	-15.53%	80.2	83	14	50.00	0.05	400%	0	0.05	1
AAOI Call 50.00 Exp: Aug 14, 2026 Last: 81.09 Chg.: -15.53% SymbolAAOI\|20260814\|50.00C Delta0.9996 Imp Vol3.3765 Bid80.2 Gamma0 Theoretical82.03 Ask83 Theta-0.0157 Intrinsic Value83.55 Volume14 Vega0.0002 Time Value-2.46 Open Interest1 Rho0.0041 Delta / Theta-63.7513 AAOI Put 50.00 Exp: Aug 14, 2026 Last: 0.05 Chg.: 400% SymbolAAOI\|20260814\|50.00P Delta-0.0017 Imp Vol3.8866 Bid0 Gamma0.0001 Theoretical0.02 Ask0.05 Theta-0.0421 Intrinsic Value-83.55 Volume1 Vega0.0006 Time Value83.6 Open Interest87 Rho0 Delta / Theta0.0401
79.13	-11.54%	78.2	81.3	1	52.00	0.1	0%	0	0.05	1
AAOI Call 52.00 Exp: Aug 14, 2026 Last: 79.13 Chg.: -11.54% SymbolAAOI\|20260814\|52.00C Delta0.9996 Imp Vol3.2138 Bid78.2 Gamma0 Theoretical80.03 Ask81.3 Theta-0.0147 Intrinsic Value81.55 Volume1 Vega0.0002 Time Value-2.42 Open Interest4 Rho0.0043 Delta / Theta-67.7731 AAOI Put 52.00 Exp: Aug 14, 2026 Last: 0.1 Chg.: 0% SymbolAAOI\|20260814\|52.00P Delta-0.0018 Imp Vol3.7373 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.042 Intrinsic Value-81.55 Volume1 Vega0.0007 Time Value81.65 Open Interest2 Rho0 Delta / Theta0.0418
78.2	-2.25%	77.2	80.3	3	53.00	0.19	90%	0	0.05	3
AAOI Call 53.00 Exp: Aug 14, 2026 Last: 78.2 Chg.: -2.25% SymbolAAOI\|20260814\|53.00C Delta0.9996 Imp Vol3.1339 Bid77.2 Gamma0 Theoretical79.03 Ask80.3 Theta-0.0143 Intrinsic Value80.55 Volume3 Vega0.0002 Time Value-2.35 Open Interest9 Rho0.0043 Delta / Theta-70.0099 AAOI Put 53.00 Exp: Aug 14, 2026 Last: 0.19 Chg.: 90% SymbolAAOI\|20260814\|53.00P Delta-0.0018 Imp Vol3.6647 Bid0 Gamma0.0001 Theoretical0.02 Ask0.05 Theta-0.0419 Intrinsic Value-80.55 Volume3 Vega0.0007 Time Value80.74 Open Interest25 Rho0 Delta / Theta0.0427
					133.55	Price @ Aug 11, 2026 19:59 GMT
5.8	-25.35%	5.6	6.4	157	134.00	8.1	1.5%	7.3	8.8	43
AAOI Call 134.00 Exp: Aug 14, 2026 Last: 5.8 Chg.: -25.35% SymbolAAOI\|20260814\|134.00C Delta0.4813 Imp Vol1.4422 Bid5.6 Gamma0.0231 Theoretical6 Ask6.4 Theta-1.1521 Intrinsic Value-0.45 Volume157 Vega0.0477 Time Value6.25 Open Interest118 Rho0.0047 Delta / Theta-0.4178 AAOI Put 134.00 Exp: Aug 14, 2026 Last: 8.1 Chg.: 1.5% SymbolAAOI\|20260814\|134.00P Delta-0.5179 Imp Vol1.4626 Bid7.3 Gamma0.0228 Theoretical8.05 Ask8.8 Theta-1.156 Intrinsic Value0.45 Volume43 Vega0.0477 Time Value7.65 Open Interest136 Rho-0.0055 Delta / Theta0.448
5.21	-26.62%	4.7	5.9	426	135.00	8.4	5%	7.8	9.4	442
AAOI Call 135.00 Exp: Aug 14, 2026 Last: 5.21 Chg.: -26.62% SymbolAAOI\|20260814\|135.00C Delta0.4548 Imp Vol1.3829 Bid4.7 Gamma0.024 Theoretical5.3 Ask5.9 Theta-1.0987 Intrinsic Value-1.45 Volume426 Vega0.0474 Time Value6.66 Open Interest915 Rho0.0045 Delta / Theta-0.4139 AAOI Put 135.00 Exp: Aug 14, 2026 Last: 8.4 Chg.: 5% SymbolAAOI\|20260814\|135.00P Delta-0.5406 Imp Vol1.456 Bid7.8 Gamma0.0228 Theoretical8.6 Ask9.4 Theta-1.1456 Intrinsic Value1.45 Volume442 Vega0.0475 Time Value6.95 Open Interest490 Rho-0.0057 Delta / Theta0.4719
4.81	-27.67%	4.4	5.6	60	136.00	10.1	7.91%	8.4	10.1	14
AAOI Call 136.00 Exp: Aug 14, 2026 Last: 4.81 Chg.: -27.67% SymbolAAOI\|20260814\|136.00C Delta0.4332 Imp Vol1.4029 Bid4.4 Gamma0.0234 Theoretical5 Ask5.6 Theta-1.1058 Intrinsic Value-2.45 Volume60 Vega0.0471 Time Value7.26 Open Interest801 Rho0.0043 Delta / Theta-0.3918 AAOI Put 136.00 Exp: Aug 14, 2026 Last: 10.1 Chg.: 7.91% SymbolAAOI\|20260814\|136.00P Delta-0.5619 Imp Vol1.466 Bid8.4 Gamma0.0225 Theoretical9.25 Ask10.1 Theta-1.1452 Intrinsic Value2.45 Volume14 Vega0.0472 Time Value7.65 Open Interest266 Rho-0.0059 Delta / Theta0.4907

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	108,215.72	+130.12	+0.12%
S. Africa 40 Futures	107,877	-1626	-1.48%
US 30	53,916.5	+124.5	+0.23%
US 500	7,759.7	+31.6	+0.41%
US Tech 100	29,799.3	+273.8	+0.93%
DAX Futures	26,579.5	+103.5	+0.39%
Dollar Index	99.582	-0.133	-0.13%

Gold	4,481.42	+40.32	+0.91%
Silver	66.485	+1.550	+2.39%
Crude Oil WTI	83.32	+0.12	+0.14%
Brent Oil	88.82	-0.09	-0.10%
Natural Gas	2.811	+0.044	+1.59%
Copper	6.6888	+0.0548	+0.83%
US Corn	463.50	+2.50	+0.54%

USD/ZAR	16.0956	-0.1002	-0.62%
EUR/USD	1.1555	+0.0012	+0.10%
GBP/USD	1.3533	+0.0027	+0.20%
USD/JPY	158.92	-0.37	-0.23%
GBP/JPY	215.05	-0.10	-0.05%
USD/CAD	1.3919	-0.0005	-0.04%
AUD/USD	0.7082	+0.0021	+0.30%

Nampak	43,700	-376	-0.85%
MTN	19,169	-151	-0.78%
Standard Bank	32,375	-195	-0.60%
FirstRand Ltd	9,910	-30	-0.30%
Capitec	474,858	-5124	-1.07%
African Rainbow Minerals	18,639	+233	+1.27%
Naspers	82,643	-4860	-5.55%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	134.330	+1.520	+1.14%
	BBVA	24.925	+0.085	+0.34%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,906	-0.34%	5.65M
MTN	19,171	-0.77%	5.36M
Naspers	82,594	-5.61%	1.10M
Gold Fields	67,728	+3.71%	1.09M
Prosus	72,776	-5.76%	714.47K
AngloGold Ashanti ADR	161,476	+2.85%	546.30K
Valterra Platinum	148,607	+2.52%	422.80K

Name	Last	Chg. %	Vol.
Acsion	1,100	+43.79%	0.02K
Finbond Group Ltd	88	+7.32%	2.00K
Shoprite	30,400	+6.85%	1.52M
Sebata Holdings	145	+6.62%	4.08K
Nutun	93	+5.68%	931.54K
Kap Industrial	261	+5.67%	6.19M
Delta Property Fund	38	+5.56%	5.15K

Name	Last	Chg. %	Vol.
Goldrush Holdings Prf	600	-18.26%	2.50K
Weaver Fintech	4,770	-11.65%	14.33K
Grindrod	2,235	-10.96%	3.58M
Mantengu Mining	21.00	-8.70%	10.00K
Omnia	9,757	-8.60%	331.65K
Adcorp	625	-6.72%	23.21K
Master Drilling Group Ltd	1,512	-5.50%	5.12K