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

43.758 -0.702 -1.58%

22:54:53 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,000,515
Bid/Ask: 0.000 / 0.000
Day's Range: 41.120 - 45.490

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

Feb 17, 2026 20:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
30.14	0%	28.3	31	0	15.00	0.05	0%	0	0.05	0
AAOI Call 15.00 Exp: Feb 20, 2026 Last: 30.14 Chg.: 0% SymbolAAOI\|20260220\|15.00C Delta0 Imp Vol0 Bid28.3 Gamma0 Theoretical0 Ask31 Theta0 Intrinsic Value29.08 Volume0 Vega0 Time Value1.06 Open Interest2 Rho0 Delta / Theta0 AAOI Put 15.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolAAOI\|20260220\|15.00P Delta-0.006 Imp Vol5.3705 Bid0 Gamma0.0008 Theoretical0.05 Ask0.05 Theta-0.0627 Intrinsic Value-29.08 Volume0 Vega0.0007 Time Value29.13 Open Interest16 Rho0 Delta / Theta0.0962
0	0%	27.3	30	0	16.00	0	0%	0	0.25	0
AAOI Call 16.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260220\|16.00C Delta0 Imp Vol0 Bid27.3 Gamma0 Theoretical0 Ask30 Theta0 Intrinsic Value28.08 Volume0 Vega0 Time Value-28.08 Open Interest0 Rho0 Delta / Theta0 AAOI Put 16.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260220\|16.00P Delta-0.0203 Imp Vol6.5501 Bid0 Gamma0.0018 Theoretical0.25 Ask0.25 Theta-0.2197 Intrinsic Value-28.08 Volume0 Vega0.002 Time Value28.08 Open Interest0 Rho-0.0001 Delta / Theta0.0926
25.1	0%	26.3	29	0	17.00	0.1	0%	0	0.25	0
AAOI Call 17.00 Exp: Feb 20, 2026 Last: 25.1 Chg.: 0% SymbolAAOI\|20260220\|17.00C Delta0 Imp Vol0 Bid26.3 Gamma0 Theoretical0 Ask29 Theta0 Intrinsic Value27.08 Volume0 Vega0 Time Value-1.98 Open Interest1 Rho0 Delta / Theta0 AAOI Put 17.00 Exp: Feb 20, 2026 Last: 0.1 Chg.: 0% SymbolAAOI\|20260220\|17.00P Delta-0.0216 Imp Vol6.1986 Bid0 Gamma0.002 Theoretical0.25 Ask0.25 Theta-0.2185 Intrinsic Value-27.08 Volume0 Vega0.0021 Time Value27.18 Open Interest4 Rho-0.0001 Delta / Theta0.0987
					44.08	Price @ Feb 17, 2026 20:30 GMT
2.29	6.51%	2.1	2.5	137	45.00	2.87	1.41%	1.85	2.25	13
AAOI Call 45.00 Exp: Feb 20, 2026 Last: 2.29 Chg.: 6.51% SymbolAAOI\|20260220\|45.00C Delta0.5411 Imp Vol1.3318 Bid2.1 Gamma0.0727 Theoretical2.29 Ask2.5 Theta-0.3633 Intrinsic Value-0.92 Volume137 Vega0.0163 Time Value3.21 Open Interest420 Rho0.0018 Delta / Theta-1.4895 AAOI Put 45.00 Exp: Feb 20, 2026 Last: 2.87 Chg.: 1.41% SymbolAAOI\|20260220\|45.00P Delta-0.4591 Imp Vol1.3274 Bid1.85 Gamma0.073 Theoretical2.05 Ask2.25 Theta-0.3579 Intrinsic Value0.92 Volume13 Vega0.0163 Time Value1.95 Open Interest239 Rho-0.0017 Delta / Theta1.2826
2.05	8.47%	1.85	2.3	20	45.50	3	2.39%	2.05	2.5	36
AAOI Call 45.50 Exp: Feb 20, 2026 Last: 2.05 Chg.: 8.47% SymbolAAOI\|20260220\|45.50C Delta0.5046 Imp Vol1.3302 Bid1.85 Gamma0.0732 Theoretical2.05 Ask2.3 Theta-0.3646 Intrinsic Value-1.42 Volume20 Vega0.0164 Time Value3.47 Open Interest188 Rho0.0017 Delta / Theta-1.384 AAOI Put 45.50 Exp: Feb 20, 2026 Last: 3 Chg.: 2.39% SymbolAAOI\|20260220\|45.50P Delta-0.4964 Imp Vol1.3045 Bid2.05 Gamma0.0746 Theoretical2.27 Ask2.5 Theta-0.3534 Intrinsic Value1.42 Volume36 Vega0.0164 Time Value1.58 Open Interest193 Rho-0.0018 Delta / Theta1.4048
1.7	0%	1.65	2	131	46.00	3.25	-4.41%	2.35	2.6	1
AAOI Call 46.00 Exp: Feb 20, 2026 Last: 1.7 Chg.: 0% SymbolAAOI\|20260220\|46.00C Delta0.4635 Imp Vol1.25 Bid1.65 Gamma0.0775 Theoretical1.7 Ask2 Theta-0.3412 Intrinsic Value-1.92 Volume131 Vega0.0163 Time Value3.62 Open Interest105 Rho0.0016 Delta / Theta-1.3585 AAOI Put 46.00 Exp: Feb 20, 2026 Last: 3.25 Chg.: -4.41% SymbolAAOI\|20260220\|46.00P Delta-0.5364 Imp Vol1.2548 Bid2.35 Gamma0.0773 Theoretical2.48 Ask2.6 Theta-0.3383 Intrinsic Value1.92 Volume1 Vega0.0163 Time Value1.33 Open Interest72 Rho-0.0019 Delta / Theta1.5856

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	111,292.81	-1585.40	-1.40%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,540.0	+39.1	+0.08%
US 500	6,840.9	+4.7	+0.07%
US Tech 100	24,676.3	-56.4	-0.23%
DAX Futures	25,077.5	+207.5	+0.83%
Dollar Index	97.060	+0.241	+0.25%

Gold	4,899.50	-146.80	-2.91%
Silver	73.368	-4.596	-5.90%
Crude Oil WTI	62.23	-0.52	-0.83%
Brent Oil	67.40	-1.25	-1.82%
Natural Gas	3.052	-0.191	-5.89%
Copper	5.6747	-0.1283	-2.21%
US Corn	426.50	-5.25	-1.22%

USD/ZAR	16.0097	+0.0342	+0.21%
EUR/USD	1.1850	-0.0002	-0.02%
GBP/USD	1.3561	-0.0075	-0.55%
USD/JPY	153.26	-0.16	-0.10%
GBP/JPY	207.83	-1.34	-0.64%
USD/CAD	1.3638	+0.0005	+0.04%
AUD/USD	0.7084	+0.0014	+0.20%

Nampak	50,448	+948	+1.92%
MTN	19,527	+16	+0.08%
Standard Bank	31,748	+196	+0.62%
FirstRand Ltd	9,531	-57	-0.59%
Capitec	467,191	-283	-0.06%
African Rainbow Minerals	21,471	-755	-3.40%
Naspers	89,203	-489	-0.55%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	43.758	-0.702	-1.58%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,531	-0.59%	7.04M
Harmony Gold Mining Company	31,110	-5.02%	2.48M
Gold Fields	81,645	-5.88%	1.57M
Naspers	89,203	-0.55%	1.26M
Prosus	81,500	+0.34%	967.00K
AngloGold Ashanti ADR	165,501	-3.83%	777.54K
Valterra Platinum	141,919	-3.56%	629.01K

Name	Last	Chg. %	Vol.
Metair	478	+14.63%	163.86K
Brimstone Investment	600	+12.15%	75.01K
Sephaku Holdings Ltd	215	+11.98%	327.39K
Quantum Foods Holdings	999	+10.75%	0.74K
Gemfields	124	+7.83%	3.58M
Huge Group	125	+7.76%	81.02K
Clientèle	1,539	+6.06%	4.08K

Name	Last	Chg. %	Vol.
African Media Entertainment	3,809	-18.94%	562.00
Delta Property Fund	33	-15.38%	2.38M
Labat Africa Ltd	6	-14.29%	41.34M
Brikor	13.00	-13.33%	10.00K
South Ocean Holdings Ltd	140	-13.04%	1.31K
Southern Palladium	2,202.00	-8.63%	1.39K
AfroCentric Investment Corp	108	-8.47%	25.08K