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

139.690 +5.360 +3.99%

20:38:34 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 10,945,619
Bid/Ask: 0.000 / 0.000
Day's Range: 129.090 - 142.800

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 12, 2026 18:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
81.09	0%	89.8	92.5	0	50.00	0.05	0%	0	0.05	0
AAOI Call 50.00 Exp: Aug 14, 2026 Last: 81.09 Chg.: 0% SymbolAAOI\|20260814\|50.00C Delta1 Imp Vol3.3268 Bid89.8 Gamma0 Theoretical91.27 Ask92.5 Theta-0.0053 Intrinsic Value89.68 Volume0 Vega0 Time Value-8.59 Open Interest14 Rho0.0027 Delta / Theta-190.2212 AAOI Put 50.00 Exp: Aug 14, 2026 Last: 0.05 Chg.: 0% SymbolAAOI\|20260814\|50.00P Delta-0.0015 Imp Vol5.0422 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0641 Intrinsic Value-89.68 Volume0 Vega0.0005 Time Value89.73 Open Interest87 Rho0 Delta / Theta0.0233
79.13	0%	87.8	90.7	0	52.00	0.1	0%	0	0.1	0
AAOI Call 52.00 Exp: Aug 14, 2026 Last: 79.13 Chg.: 0% SymbolAAOI\|20260814\|52.00C Delta0.9993 Imp Vol4.4565 Bid87.8 Gamma0.0001 Theoretical89.28 Ask90.7 Theta-0.0335 Intrinsic Value87.68 Volume0 Vega0.0003 Time Value-8.55 Open Interest5 Rho0.0028 Delta / Theta-29.8271 AAOI Put 52.00 Exp: Aug 14, 2026 Last: 0.1 Chg.: 0% SymbolAAOI\|20260814\|52.00P Delta-0.0027 Imp Vol5.2207 Bid0 Gamma0.0002 Theoretical0.05 Ask0.1 Theta-0.1145 Intrinsic Value-87.68 Volume0 Vega0.0009 Time Value87.78 Open Interest3 Rho0 Delta / Theta0.0238
78.2	0%	86.8	89.6	0	53.00	0.03	-84.21%	0	0.05	12
AAOI Call 53.00 Exp: Aug 14, 2026 Last: 78.2 Chg.: 0% SymbolAAOI\|20260814\|53.00C Delta0.9993 Imp Vol4.3673 Bid86.8 Gamma0.0001 Theoretical88.28 Ask89.6 Theta-0.0331 Intrinsic Value86.68 Volume0 Vega0.0003 Time Value-8.48 Open Interest11 Rho0.0029 Delta / Theta-30.2231 AAOI Put 53.00 Exp: Aug 14, 2026 Last: 0.03 Chg.: -84.21% SymbolAAOI\|20260814\|53.00P Delta-0.0016 Imp Vol4.7719 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0639 Intrinsic Value-86.68 Volume12 Vega0.0005 Time Value86.71 Open Interest28 Rho0 Delta / Theta0.0248
					139.68	Price @ Aug 12, 2026 18:30 GMT
6.4	36.17%	6.3	6.7	6,206	140.00	6.05	-41.26%	4.7	6	67
AAOI Call 140.00 Exp: Aug 14, 2026 Last: 6.4 Chg.: 36.17% SymbolAAOI\|20260814\|140.00C Delta0.5557 Imp Vol1.4055 Bid6.3 Gamma0.0269 Theoretical6.5 Ask6.7 Theta-1.4586 Intrinsic Value-0.32 Volume6,206 Vega0.0413 Time Value6.72 Open Interest1,680 Rho0.0039 Delta / Theta-0.381 AAOI Put 140.00 Exp: Aug 14, 2026 Last: 6.05 Chg.: -41.26% SymbolAAOI\|20260814\|140.00P Delta-0.4447 Imp Vol1.4385 Bid4.7 Gamma0.0263 Theoretical5.35 Ask6 Theta-1.4797 Intrinsic Value0.32 Volume67 Vega0.0413 Time Value5.73 Open Interest509 Rho-0.0033 Delta / Theta0.3006
6	46.34%	5.3	6.5	116	141.00	5.71	-53.84%	5.4	6.1	4
AAOI Call 141.00 Exp: Aug 14, 2026 Last: 6 Chg.: 46.34% SymbolAAOI\|20260814\|141.00C Delta0.5283 Imp Vol1.3816 Bid5.3 Gamma0.0275 Theoretical5.9 Ask6.5 Theta-1.444 Intrinsic Value-1.32 Volume116 Vega0.0416 Time Value7.32 Open Interest96 Rho0.0038 Delta / Theta-0.3659 AAOI Put 141.00 Exp: Aug 14, 2026 Last: 5.71 Chg.: -53.84% SymbolAAOI\|20260814\|141.00P Delta-0.4715 Imp Vol1.4144 Bid5.4 Gamma0.0269 Theoretical5.75 Ask6.1 Theta-1.4649 Intrinsic Value1.32 Volume4 Vega0.0416 Time Value4.39 Open Interest34 Rho-0.0035 Delta / Theta0.3219
5.44	36%	4.9	5.9	171	142.00	10.1	-12.93%	5.6	7.1	1
AAOI Call 142.00 Exp: Aug 14, 2026 Last: 5.44 Chg.: 36% SymbolAAOI\|20260814\|142.00C Delta0.5006 Imp Vol1.3753 Bid4.9 Gamma0.0277 Theoretical5.4 Ask5.9 Theta-1.4407 Intrinsic Value-2.32 Volume171 Vega0.0417 Time Value7.76 Open Interest190 Rho0.0036 Delta / Theta-0.3475 AAOI Put 142.00 Exp: Aug 14, 2026 Last: 10.1 Chg.: -12.93% SymbolAAOI\|20260814\|142.00P Delta-0.4979 Imp Vol1.432 Bid5.6 Gamma0.0267 Theoretical6.35 Ask7.1 Theta-1.4866 Intrinsic Value2.32 Volume1 Vega0.0417 Time Value7.78 Open Interest65 Rho-0.0037 Delta / Theta0.3349

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	107,214.40	-871.20	-0.81%
S. Africa 40 Futures	106,935	-942	-0.87%
US 30	53,817.8	+25.8	+0.05%
US 500	7,756.7	+28.6	+0.37%
US Tech 100	29,807.6	+282.1	+0.96%
DAX Futures	26,423.5	-52.5	-0.20%
Dollar Index	99.875	+0.160	+0.16%

Gold	4,471.01	+29.91	+0.67%
Silver	65.715	+0.780	+1.20%
Crude Oil WTI	83.31	+0.11	+0.13%
Brent Oil	88.96	+0.05	+0.06%
Natural Gas	2.800	+0.033	+1.19%
Copper	6.6168	-0.0172	-0.26%
US Corn	481.00	+20.50	+4.45%

USD/ZAR	16.1504	-0.0454	-0.28%
EUR/USD	1.1524	-0.0019	-0.16%
GBP/USD	1.3493	-0.0013	-0.10%
USD/JPY	159.46	+0.17	+0.11%
GBP/JPY	215.17	+0.02	+0.01%
USD/CAD	1.3942	+0.0018	+0.13%
AUD/USD	0.7065	+0.0004	+0.06%

Nampak	44,101	+25	+0.06%
MTN	19,038	-282	-1.46%
Standard Bank	32,319	-251	-0.77%
FirstRand Ltd	9,892	-48	-0.48%
Capitec	476,741	-3241	-0.68%
African Rainbow Minerals	18,447	+41	+0.22%
Naspers	80,993	-6510	-7.44%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	139.690	+5.360	+3.99%
	ITECH	70.40	+0.90	+1.29%

Market Movers

Name	Last	Chg. %	Vol.
MTN	19,038	-1.46%	10.43M
Impala Platinum	21,334	+0.56%	6.87M
Gold Fields	66,195	+1.36%	3.37M
Naspers	80,993	-7.44%	2.60M
Prosus	71,257	-7.73%	1.70M
AngloGold Ashanti ADR	158,991	+1.27%	1.35M
Valterra Platinum	148,113	+2.18%	1.08M

Name	Last	Chg. %	Vol.
Acsion	1,100	+43.79%	0.02K
Capitec Bank Pref	12,000	+9.09%	1.78K
Shoprite	30,785	+8.20%	3.15M
Kap Industrial	265	+7.29%	8.26M
Sebata Holdings	145	+6.62%	4.08K
Delta Property Fund	38	+5.56%	5.15K
Salungano	105	+5.00%	1.90K

Name	Last	Chg. %	Vol.
Goldrush Holdings Prf	629	-14.31%	7.10K
Grindrod	2,225	-11.35%	6.45M
Weaver Fintech	4,900	-9.24%	14.90K
Mantengu Mining	21.00	-8.70%	10.00K
Gemfields	64	-8.57%	15.28K
Prosus	71,257	-7.73%	1.70M
Naspers	80,993	-7.44%	2.60M