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

115.440 -23.560 -16.95%

21:14:40 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 11,385,818
Bid/Ask: 0.000 / 0.000
Day's Range: 113.411 - 139.270

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

Jul 02, 2026 19:00 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
51	-11.03%	28.7	31.3	1	85.00	0.05	0%	0	0.05	8
AAOI Call 85.00 Exp: Jul 02, 2026 Last: 51 Chg.: -11.03% SymbolAAOI\|20260702\|85.00C Delta0.9365 Imp Vol4.007 Bid28.7 Gamma0.0052 Theoretical30 Ask31.3 Theta-1.5106 Intrinsic Value30.893 Volume1 Vega0.0074 Time Value20.107 Open Interest16 Rho0.0021 Delta / Theta-0.62 AAOI Put 85.00 Exp: Jul 02, 2026 Last: 0.05 Chg.: 0% SymbolAAOI\|20260702\|85.00P Delta-0.0055 Imp Vol2.2963 Bid0 Gamma0.0012 Theoretical0.03 Ask0.05 Theta-0.1095 Intrinsic Value-30.893 Volume8 Vega0.0009 Time Value30.943 Open Interest27,464 Rho0 Delta / Theta0.0506
44.7	0%	23.6	26.3	1	90.00	0.02	-60%	0	1.1	14
AAOI Call 90.00 Exp: Jul 02, 2026 Last: 44.7 Chg.: 0% SymbolAAOI\|20260702\|90.00C Delta0.9292 Imp Vol3.3227 Bid23.6 Gamma0.0069 Theoretical24.95 Ask26.3 Theta-1.3633 Intrinsic Value25.893 Volume1 Vega0.008 Time Value18.807 Open Interest3 Rho0.0022 Delta / Theta-0.6816 AAOI Put 90.00 Exp: Jul 02, 2026 Last: 0.02 Chg.: -60% SymbolAAOI\|20260702\|90.00P Delta-0.0629 Imp Vol3.1748 Bid0 Gamma0.0066 Theoretical0.55 Ask1.1 Theta-1.1818 Intrinsic Value-25.893 Volume14 Vega0.0073 Time Value25.913 Open Interest887 Rho-0.0002 Delta / Theta0.0532
0	0%	18.6	21.3	0	95.00	0.07	0%	0	0.05	3
AAOI Call 95.00 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260702\|95.00C Delta0.9156 Imp Vol2.7254 Bid18.6 Gamma0.0096 Theoretical19.95 Ask21.3 Theta-1.2792 Intrinsic Value20.893 Volume0 Vega0.0092 Time Value-20.893 Open Interest2 Rho0.0023 Delta / Theta-0.7158 AAOI Put 95.00 Exp: Jul 02, 2026 Last: 0.07 Chg.: 0% SymbolAAOI\|20260702\|95.00P Delta-0.0082 Imp Vol1.5068 Bid0 Gamma0.0025 Theoretical0.03 Ask0.05 Theta-0.1017 Intrinsic Value-20.893 Volume3 Vega0.0013 Time Value20.963 Open Interest182 Rho0 Delta / Theta0.0807
					115.893	Price @ Jul 02, 2026 19:00 GMT
1	0%	0.3	1.4	218	116.00	1.8	1,400%	1.65	2.95	987
AAOI Call 116.00 Exp: Jul 02, 2026 Last: 1 Chg.: 0% SymbolAAOI\|20260702\|116.00C Delta0.3368 Imp Vol0.653 Bid0.3 Gamma0.0942 Theoretical0.85 Ask1.4 Theta-0.722 Intrinsic Value-0.107 Volume218 Vega0.0217 Time Value1.107 Open Interest3 Rho0.001 Delta / Theta-0.4665 AAOI Put 116.00 Exp: Jul 02, 2026 Last: 1.8 Chg.: 1,400% SymbolAAOI\|20260702\|116.00P Delta-0.7012 Imp Vol0.5293 Bid1.65 Gamma0.1106 Theoretical2.3 Ask2.95 Theta-0.5465 Intrinsic Value0.107 Volume987 Vega0.0206 Time Value1.693 Open Interest87 Rho-0.0019 Delta / Theta1.2832
0.2	0%	0.2	0.7	426	117.00	2.3	1,252.94%	2	3.7	604
AAOI Call 117.00 Exp: Jul 02, 2026 Last: 0.2 Chg.: 0% SymbolAAOI\|20260702\|117.00C Delta0.2261 Imp Vol0.5882 Bid0.2 Gamma0.0861 Theoretical0.45 Ask0.7 Theta-0.5354 Intrinsic Value-1.107 Volume426 Vega0.0179 Time Value1.307 Open Interest3 Rho0.0007 Delta / Theta-0.4222 AAOI Put 117.00 Exp: Jul 02, 2026 Last: 2.3 Chg.: 1,252.94% SymbolAAOI\|20260702\|117.00P Delta-0.8789 Imp Vol0.3843 Bid2 Gamma0.0887 Theoretical2.85 Ask3.7 Theta-0.2255 Intrinsic Value1.107 Volume604 Vega0.0119 Time Value1.193 Open Interest182 Rho-0.002 Delta / Theta3.8977
0.55	0%	0.1	0.3	386	118.00	3.5	2,592.31%	1.85	4.7	186
AAOI Call 118.00 Exp: Jul 02, 2026 Last: 0.55 Chg.: 0% SymbolAAOI\|20260702\|118.00C Delta0.1278 Imp Vol0.5345 Bid0.1 Gamma0.0659 Theoretical0.2 Ask0.3 Theta-0.338 Intrinsic Value-2.107 Volume386 Vega0.0124 Time Value2.657 Open Interest8 Rho0.0004 Delta / Theta-0.378 AAOI Put 118.00 Exp: Jul 02, 2026 Last: 3.5 Chg.: 2,592.31% SymbolAAOI\|20260702\|118.00P Delta0 Imp Vol0 Bid1.85 Gamma0 Theoretical0 Ask4.7 Theta0 Intrinsic Value2.107 Volume186 Vega0 Time Value1.393 Open Interest98 Rho0 Delta / Theta0

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	102,083.88	+807.47	+0.80%
S. Africa 40 Futures	102,995	+1012	+0.99%
US 30	52,623.9	+317.7	+0.61%
US 500	7,447.7	-35.7	-0.48%
US Tech 100	29,170.8	-638.3	-2.14%
DAX Futures	25,672.0	+468.0	+1.86%
Dollar Index	100.637	-0.519	-0.51%

Gold	4,127.50	+45.10	+1.10%
Silver	61.040	+0.529	+0.87%
Crude Oil WTI	68.49	-0.09	-0.13%
Brent Oil	71.58	+0.01	+0.01%
Natural Gas	3.196	-0.024	-0.75%
Copper	6.1595	-0.0200	-0.32%
US Corn	440.75	-1.50	-0.34%

USD/ZAR	16.2713	-0.1312	-0.80%
EUR/USD	1.1433	+0.0055	+0.48%
GBP/USD	1.3348	+0.0071	+0.53%
USD/JPY	161.06	-1.50	-0.92%
GBP/JPY	215.00	-0.86	-0.40%
USD/CAD	1.4184	-0.0031	-0.22%
AUD/USD	0.6918	+0.0026	+0.38%

Nampak	44,000	-500	-1.12%
MTN	22,557	+70	+0.31%
Standard Bank	32,127	+697	+2.22%
FirstRand Ltd	9,631	+154	+1.62%
Capitec	475,221	+2315	+0.49%
African Rainbow Minerals	17,760	+74	+0.42%
Naspers	80,028	-3531	-4.23%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	115.440	-23.560	-16.95%

Market Movers

Name	Last	Chg. %	Vol.
MTN	22,557	+0.31%	5.82M
Northam Platinum Holdings	23,915.00	+1.11%	5.61M
Harmony Gold Mining Company	26,196	+3.55%	4.27M
Gold Fields	57,318	+1.63%	2.48M
Naspers	80,028	-4.23%	1.93M
AngloGold Ashanti ADR	136,992	+2.32%	1.89M
Capitec	475,221	+0.49%	415.38K

Name	Last	Chg. %	Vol.
Visual International	3	+50.00%	353.09K
Africa Bitcoin	350.00	+34.10%	2.50K
Cafca	790.00	+32.77%	0.04K
Oando Plc	25	+31.58%	14.26K
Insimbi Refractory Alloy Supply	85	+14.86%	0.83K
Cell C	2,630.00	+13.61%	25.87K
SPAR	4,941	+7.16%	1.25M

Name	Last	Chg. %	Vol.
Europa Metals	34	-12.82%	46.74K
Salungano	88	-12.00%	46.30K
Gemfields	80	-5.88%	427.53K
Brikor	16.00	-5.88%	137.73K
Sygnia Ltd	3,160	-4.96%	18.73K
Sabvest Capital	14,652.00	-4.86%	1.40K
Mpact	1,900	-4.76%	1.00K