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

35.720 -2.430 -6.37%

23/01 - Closed. Currency in USD

After Hours

35.790

+0.070

+0.196%

2:57:12 - Real-time Data

Type: Equity

Market: United States

Volume: 2,976,162
Bid/Ask: 0.000 / 0.000
Day's Range: 35.680 - 37.900

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

Jan 23, 2026 20:29 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
20.87	0%	19.3	22	0	16.00	0	0%	0	0.15	0
AAOI Call 16.00 Exp: Jan 30, 2026 Last: 20.87 Chg.: 0% SymbolAAOI\|20260130\|16.00C Delta0.9881 Imp Vol2.8984 Bid19.3 Gamma0.0021 Theoretical20.65 Ask22 Theta-0.034 Intrinsic Value19.97 Volume0 Vega0.0016 Time Value0.9 Open Interest2 Rho0.003 Delta / Theta-29.0947 AAOI Put 16.00 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260130\|16.00P Delta-0.0207 Imp Vol3.2967 Bid0 Gamma0.003 Theoretical0.15 Ask0.15 Theta-0.0593 Intrinsic Value-19.97 Volume0 Vega0.0025 Time Value19.97 Open Interest0 Rho-0.0002 Delta / Theta0.3485
19.96	0%	18.3	21.3	0	17.00	0	0%	0	0.4	0
AAOI Call 17.00 Exp: Jan 30, 2026 Last: 19.96 Chg.: 0% SymbolAAOI\|20260130\|17.00C Delta0.9715 Imp Vol3.3071 Bid18.3 Gamma0.0039 Theoretical19.8 Ask21.3 Theta-0.0796 Intrinsic Value18.97 Volume0 Vega0.0033 Time Value0.99 Open Interest2 Rho0.003 Delta / Theta-12.2019 AAOI Put 17.00 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260130\|17.00P Delta-0.0419 Imp Vol3.7702 Bid0 Gamma0.0047 Theoretical0.4 Ask0.4 Theta-0.1218 Intrinsic Value-18.97 Volume0 Vega0.0045 Time Value18.97 Open Interest0 Rho-0.0003 Delta / Theta0.3437
0	0%	17.3	19.9	0	18.00	0	0%	0	0.2	0
AAOI Call 18.00 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260130\|18.00C Delta0.9952 Imp Vol2.0939 Bid17.3 Gamma0.0013 Theoretical18.6 Ask19.9 Theta-0.0123 Intrinsic Value17.97 Volume0 Vega0.0007 Time Value-17.97 Open Interest0 Rho0.0034 Delta / Theta-80.9453 AAOI Put 18.00 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260130\|18.00P Delta-0.0289 Imp Vol3.0358 Bid0 Gamma0.0043 Theoretical0.2 Ask0.2 Theta-0.0722 Intrinsic Value-17.97 Volume0 Vega0.0033 Time Value17.97 Open Interest0 Rho-0.0002 Delta / Theta0.3994
					35.97	Price @ Jan 23, 2026 20:29 GMT
2.35	-36.49%	2.15	2.45	14	36.00	1.68	44.83%	1.45	1.85	19
AAOI Call 36.00 Exp: Jan 30, 2026 Last: 2.35 Chg.: -36.49% SymbolAAOI\|20260130\|36.00C Delta0.5741 Imp Vol1.0182 Bid2.15 Gamma0.076 Theoretical2.35 Ask2.45 Theta-0.1463 Intrinsic Value-0.03 Volume14 Vega0.0199 Time Value2.38 Open Interest124 Rho0.0036 Delta / Theta-3.9256 AAOI Put 36.00 Exp: Jan 30, 2026 Last: 1.68 Chg.: 44.83% SymbolAAOI\|20260130\|36.00P Delta-0.4255 Imp Vol0.9798 Bid1.45 Gamma0.0791 Theoretical1.68 Ask1.85 Theta-0.1374 Intrinsic Value0.03 Volume19 Vega0.0198 Time Value1.65 Open Interest129 Rho-0.0029 Delta / Theta3.0967
2.3	-30.3%	1.9	2.2	116	36.50	1.82	93.62%	1.75	2.1	10
AAOI Call 36.50 Exp: Jan 30, 2026 Last: 2.3 Chg.: -30.3% SymbolAAOI\|20260130\|36.50C Delta0.535 Imp Vol0.993 Bid1.9 Gamma0.079 Theoretical2.05 Ask2.2 Theta-0.1445 Intrinsic Value-0.53 Volume116 Vega0.0201 Time Value2.83 Open Interest60 Rho0.0034 Delta / Theta-3.7025 AAOI Put 36.50 Exp: Jan 30, 2026 Last: 1.82 Chg.: 93.62% SymbolAAOI\|20260130\|36.50P Delta-0.4668 Imp Vol0.9254 Bid1.75 Gamma0.0849 Theoretical1.82 Ask2.1 Theta-0.1314 Intrinsic Value0.53 Volume10 Vega0.0201 Time Value1.29 Open Interest32 Rho-0.0032 Delta / Theta3.5518
1.95	-36.69%	1.7	1.95	84	37.00	2.13	41.06%	2	2.4	5
AAOI Call 37.00 Exp: Jan 30, 2026 Last: 1.95 Chg.: -36.69% SymbolAAOI\|20260130\|37.00C Delta0.4993 Imp Vol1.0574 Bid1.7 Gamma0.0745 Theoretical1.95 Ask1.95 Theta-0.1542 Intrinsic Value-1.03 Volume84 Vega0.0202 Time Value2.98 Open Interest48 Rho0.0031 Delta / Theta-3.2375 AAOI Put 37.00 Exp: Jan 30, 2026 Last: 2.13 Chg.: 41.06% SymbolAAOI\|20260130\|37.00P Delta-0.5078 Imp Vol0.9455 Bid2 Gamma0.0834 Theoretical2.13 Ask2.4 Theta-0.1346 Intrinsic Value1.03 Volume5 Vega0.0202 Time Value1.1 Open Interest43 Rho-0.0034 Delta / Theta3.7725

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	114,357.72	+860.51	+0.76%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	49,007.8	-376.2	-0.76%
US 500	6,901.6	-11.8	-0.17%
US Tech 100	25,540.0	+21.7	+0.08%
DAX Futures	24,956.0	-28.0	-0.11%
Dollar Index	97.400	-0.770	-0.78%

Gold	4,979.70	+66.30	+1.35%
Silver	101.333	+4.961	+5.15%
Crude Oil WTI	61.07	+1.71	+2.88%
Brent Oil	65.88	+1.82	+2.84%
Natural Gas	5.275	+0.230	+4.56%
Copper	5.9475	+0.1685	+2.92%
US Corn	430.50	+6.50	+1.53%

USD/ZAR	16.1189	-0.0075	-0.05%
EUR/USD	1.1828	+0.0073	+0.62%
GBP/USD	1.3645	+0.0145	+1.07%
USD/JPY	155.72	-2.69	-1.70%
GBP/JPY	212.47	-1.38	-0.65%
USD/CAD	1.3701	-0.0085	-0.62%
AUD/USD	0.6896	+0.0055	+0.80%

Nampak	52,200	-1039	-1.95%
MTN	17,618	-732	-3.99%
Standard Bank	29,584	-37	-0.12%
FirstRand Ltd	9,144	-142	-1.53%
Capitec	435,858	+1029	+0.24%
African Rainbow Minerals	24,299	+1269	+5.51%
Naspers	102,304	-613	-0.60%

Recent Quotes

Name	Price	Chg.	Chg. %
AAOI	35.720	-2.430	-6.37%
5582	2,586.00	+88.00	+3.52%
PCOR	65.64	+0.63	+0.97%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	7,779	+6.29%	17.66M
Impala Platinum	34,931	+4.71%	3.83M
Northam Platinum Holdings	41,373.00	+3.67%	2.61M
Gold Fields	85,151	+2.70%	2.08M
Naspers	102,304	-0.60%	1.54M
Valterra Platinum	169,218	+3.55%	1.21M
AngloGold Ashanti ADR	166,175	+3.13%	1.07M

Name	Last	Chg. %	Vol.
South Ocean Holdings Ltd	170	+41.67%	10.10K
Eastern Platinum	930	+34.78%	44.86K
Mtn Zakhele Futhi	29.00	+16.00%	3.17K
PBT Holdings	701	+11.09%	0.08K
Araxi	210	+10.53%	251.00K
Orion Gold NL	36	+9.09%	15.88M
Southern Palladium	2,599.00	+8.74%	77.06K

Name	Last	Chg. %	Vol.
Shuka Minerals	106.00	-11.67%	24.55K
RH Bophelo	175	-7.41%	3.40K
Krugerrand	3,033,000.00	-7.25%	0.00K
Krugerrand	1,500,001.00	-6.25%	0.00K
Goldrush Holdings Prf	650	-5.80%	3.66K
Mustek Ltd	1,352	-5.45%	20.29K
Texton Property Fund Ltd	379	-5.25%	1.14K