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

103.390 -4.300 -3.99%

01/09 - Closed. Currency in USD

After Hours

102.290

-1.100

-1.06%

01:15:42 - Real-time Data

Type: Equity

Market: United States

Volume: 4,775,950
Bid/Ask: 0.000 / 0.000
Day's Range: 101.230 - 105.740

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

Sep 01, 2026 20:54 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	52.3	55.2	0	50.00	0	0%	0	0.5	0
AAOI Call 50.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260904\|50.00C Delta0.9799 Imp Vol4.3221 Bid52.3 Gamma0.0012 Theoretical53.75 Ask55.2 Theta-0.3338 Intrinsic Value53.39 Volume0 Vega0.0046 Time Value-53.39 Open Interest2 Rho0.0039 Delta / Theta-2.9356 AAOI Put 50.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260904\|50.00P Delta-0.016 Imp Vol4.0935 Bid0 Gamma0.001 Theoretical0.25 Ask0.5 Theta-0.2562 Intrinsic Value-53.39 Volume0 Vega0.0038 Time Value53.39 Open Interest8 Rho-0.0001 Delta / Theta0.0625
0	0%	47.3	50.4	0	55.00	0	0%	0	0.35	0
AAOI Call 55.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260904\|55.00C Delta0.9729 Imp Vol3.995 Bid47.3 Gamma0.0017 Theoretical48.85 Ask50.4 Theta-0.3959 Intrinsic Value48.39 Volume0 Vega0.0059 Time Value-48.39 Open Interest2 Rho0.0043 Delta / Theta-2.4574 AAOI Put 55.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260904\|55.00P Delta-0.014 Imp Vol3.4099 Bid0 Gamma0.0011 Theoretical0.18 Ask0.35 Theta-0.1901 Intrinsic Value-48.39 Volume0 Vega0.0033 Time Value48.39 Open Interest14 Rho-0.0001 Delta / Theta0.0737
0	0%	42.3	45.1	0	60.00	0.04	0%	0	0.55	0
AAOI Call 60.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260904\|60.00C Delta0.9769 Imp Vol3.2517 Bid42.3 Gamma0.0018 Theoretical43.7 Ask45.1 Theta-0.2832 Intrinsic Value43.39 Volume0 Vega0.0051 Time Value-43.39 Open Interest2 Rho0.0047 Delta / Theta-3.4496 AAOI Put 60.00 Exp: Sep 04, 2026 Last: 0.04 Chg.: 0% SymbolAAOI\|20260904\|60.00P Delta-0.0221 Imp Vol3.2176 Bid0 Gamma0.0017 Theoretical0.28 Ask0.55 Theta-0.2647 Intrinsic Value-43.39 Volume0 Vega0.0049 Time Value43.43 Open Interest28 Rho-0.0002 Delta / Theta0.0835
					103.39	Price @ Sep 01, 2026 20:54 GMT
3.81	-39.72%	2.95	4.1	214	104.00	3.67	38.49%	3.3	4.6	31
AAOI Call 104.00 Exp: Sep 04, 2026 Last: 3.81 Chg.: -39.72% SymbolAAOI\|20260904\|104.00C Delta0.4942 Imp Vol1.0158 Bid2.95 Gamma0.0419 Theoretical3.53 Ask4.1 Theta-0.6377 Intrinsic Value-0.61 Volume214 Vega0.0374 Time Value4.42 Open Interest19 Rho0.0039 Delta / Theta-0.7749 AAOI Put 104.00 Exp: Sep 04, 2026 Last: 3.67 Chg.: 38.49% SymbolAAOI\|20260904\|104.00P Delta-0.5079 Imp Vol0.974 Bid3.3 Gamma0.0437 Theoretical3.95 Ask4.6 Theta-0.602 Intrinsic Value0.61 Volume31 Vega0.0374 Time Value3.06 Open Interest240 Rho-0.0041 Delta / Theta0.8437
2.94	-49.31%	2.55	3.4	347	105.00	4.48	56.1%	4.2	5.2	78
AAOI Call 105.00 Exp: Sep 04, 2026 Last: 2.94 Chg.: -49.31% SymbolAAOI\|20260904\|105.00C Delta0.4503 Imp Vol0.9853 Bid2.55 Gamma0.0429 Theoretical2.98 Ask3.4 Theta-0.6136 Intrinsic Value-1.61 Volume347 Vega0.0371 Time Value4.55 Open Interest712 Rho0.0036 Delta / Theta-0.7338 AAOI Put 105.00 Exp: Sep 04, 2026 Last: 4.48 Chg.: 56.1% SymbolAAOI\|20260904\|105.00P Delta-0.5468 Imp Vol1.0241 Bid4.2 Gamma0.0413 Theoretical4.7 Ask5.2 Theta-0.6285 Intrinsic Value1.61 Volume78 Vega0.0371 Time Value2.87 Open Interest692 Rho-0.0044 Delta / Theta0.87
2.77	-45.9%	2.15	3.2	116	106.00	5.27	64.17%	4.5	6	20
AAOI Call 106.00 Exp: Sep 04, 2026 Last: 2.77 Chg.: -45.9% SymbolAAOI\|20260904\|106.00C Delta0.4118 Imp Vol1.0112 Bid2.15 Gamma0.0411 Theoretical2.68 Ask3.2 Theta-0.6187 Intrinsic Value-2.61 Volume116 Vega0.0365 Time Value5.38 Open Interest159 Rho0.0033 Delta / Theta-0.6656 AAOI Put 106.00 Exp: Sep 04, 2026 Last: 5.27 Chg.: 64.17% SymbolAAOI\|20260904\|106.00P Delta-0.5887 Imp Vol1.0096 Bid4.5 Gamma0.0411 Theoretical5.25 Ask6 Theta-0.6079 Intrinsic Value2.61 Volume20 Vega0.0365 Time Value2.66 Open Interest151 Rho-0.0047 Delta / Theta0.9685

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	108,358.38	-402.12	-0.37%
S. Africa 40 Futures	107,917	-499	-0.46%
US 30	52,785.1	+17.5	+0.03%
US 500	7,636.6	+5.1	+0.07%
US Tech 100	29,084.5	+7.3	+0.03%
DAX Futures	25,864.8	-1.2	0.00%
Dollar Index	99.62	+0.24	+0.24%

Gold	4,377.11	-19.29	-0.44%
Silver	64.731	-0.638	-0.98%
Crude Oil WTI	90.83	+0.61	+0.68%
Brent Oil	91.75	+3.38	+3.82%
Natural Gas	2.953	+0.005	+0.17%
Copper	6.5385	+0.0045	+0.07%
US Corn	545.25	-0.25	-0.05%

USD/ZAR	16.1646	+0.0040	+0.02%
EUR/USD	1.1593	+0.0001	+0.01%
GBP/USD	1.3514	-0.0002	-0.01%
USD/JPY	160.22	+0.05	+0.03%
GBP/JPY	216.53	+0.05	+0.02%
USD/CAD	1.3895	0.0000	0.00%
AUD/USD	0.7147	+0.0002	+0.03%

Nampak	46,200	+91	+0.20%
MTN	19,840	+940	+4.97%
Standard Bank	31,699	-77	-0.24%
FirstRand Ltd	9,530	+1	+0.01%
Capitec	463,165	-1896	-0.41%
African Rainbow Minerals	17,926	-108	-0.60%
Naspers	76,822	-1993	-2.53%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	103.390	-4.300	-3.99%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,530	+0.01%	13.45M
MTN	19,840	+4.97%	7.56M
Northam Platinum Holdings	30,891.00	+6.05%	3.58M
Gold Fields	73,587	-0.63%	2.79M
Naspers	76,822	-2.53%	1.79M
AngloGold Ashanti ADR	176,892	-1.75%	1.66M
Valterra Platinum	140,736	+2.22%	1.37M

Name	Last	Chg. %	Vol.
Kap Industrial	308	+11.59%	10.57M
Canal+	5,693.00	+9.27%	2.34K
Transpaco Ltd	4,200	+8.42%	2.32K
Brimstone Investment	550	+8.27%	1.04K
Texton Property Fund Ltd	302	+7.86%	0.02K
Sephaku Holdings Ltd	172	+6.83%	1.84K
Northam Platinum Holdings	30,891.00	+6.05%	3.58M

Name	Last	Chg. %	Vol.
Europa Metals	24	-27.27%	53.57K
Huge Group	97	-15.65%	4.28K
Accelerate Property Fund Ltd	40	-9.09%	1.53M
Delta Property Fund	37	-7.50%	7.16K
Fairvest	1,788	-7.31%	0.92K
MC Mining	289	-6.47%	1.64K
Sappi	1,390	-5.95%	2.82M