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

84.230 +30.540 +56.88%

27/02 - Closed. Currency in USD

After Hours

88.590

+4.350

+5.164%

1:59:50 - Real-time Data

Type: Equity

Market: United States

Volume: 24,886,245
Bid/Ask: 0.000 / 0.000
Day's Range: 65.568 - 84.310

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 27, 2026 20:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
19.89	0%	60.8	63.9	0	19.00	0	0%	0	0.05	0
AAOI Call 19.00 Exp: Mar 06, 2026 Last: 19.89 Chg.: 0% SymbolAAOI\|20260306\|19.00C Delta0.9866 Imp Vol5.7719 Bid60.8 Gamma0.0005 Theoretical62.35 Ask63.9 Theta-0.1609 Intrinsic Value62.845 Volume0 Vega0.0039 Time Value-42.955 Open Interest1 Rho0.0034 Delta / Theta-6.1319 AAOI Put 19.00 Exp: Mar 06, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260306\|19.00P Delta-0.0029 Imp Vol4.2491 Bid0 Gamma0.0002 Theoretical0.05 Ask0.05 Theta-0.0303 Intrinsic Value-62.845 Volume0 Vega0.001 Time Value62.845 Open Interest0 Rho-0.0001 Delta / Theta0.0962
18.94	0%	59.5	63	0	20.00	0.52	0%	0	2.1	0
AAOI Call 20.00 Exp: Mar 06, 2026 Last: 18.94 Chg.: 0% SymbolAAOI\|20260306\|20.00C Delta0.9885 Imp Vol5.3011 Bid59.5 Gamma0.0005 Theoretical61.25 Ask63 Theta-0.13 Intrinsic Value61.845 Volume0 Vega0.0034 Time Value-42.905 Open Interest1 Rho0.0036 Delta / Theta-7.6014 AAOI Put 20.00 Exp: Mar 06, 2026 Last: 0.52 Chg.: 0% SymbolAAOI\|20260306\|20.00P Delta-0.0356 Imp Vol8.1393 Bid0 Gamma0.0009 Theoretical2.1 Ask2.1 Theta-0.51 Intrinsic Value-61.845 Volume0 Vega0.0088 Time Value62.365 Open Interest139 Rho-0.0009 Delta / Theta0.0698
27.05	0%	58.5	61.9	0	21.00	0.36	0%	0	2.1	0
AAOI Call 21.00 Exp: Mar 06, 2026 Last: 27.05 Chg.: 0% SymbolAAOI\|20260306\|21.00C Delta0.9894 Imp Vol4.97 Bid58.5 Gamma0.0005 Theoretical60.2 Ask61.9 Theta-0.1134 Intrinsic Value60.845 Volume0 Vega0.0031 Time Value-33.795 Open Interest1 Rho0.0038 Delta / Theta-8.7263 AAOI Put 21.00 Exp: Mar 06, 2026 Last: 0.36 Chg.: 0% SymbolAAOI\|20260306\|21.00P Delta-0.0372 Imp Vol7.8641 Bid0 Gamma0.0009 Theoretical2.1 Ask2.1 Theta-0.5111 Intrinsic Value-60.845 Volume0 Vega0.0091 Time Value61.205 Open Interest138 Rho-0.0009 Delta / Theta0.0728
					81.845	Price @ Feb 27, 2026 20:30 GMT
4.06	2,288.24%	3.7	4.4	299	85.00	8.2	0%	7.9	8.4	17
AAOI Call 85.00 Exp: Mar 06, 2026 Last: 4.06 Chg.: 2,288.24% SymbolAAOI\|20260306\|85.00C Delta0.4267 Imp Vol1.2782 Bid3.7 Gamma0.0274 Theoretical4.06 Ask4.4 Theta-0.4043 Intrinsic Value-3.155 Volume299 Vega0.044 Time Value7.215 Open Interest1 Rho0.0058 Delta / Theta-1.0553 AAOI Put 85.00 Exp: Mar 06, 2026 Last: 8.2 Chg.: 0% SymbolAAOI\|20260306\|85.00P Delta-0.5706 Imp Vol1.3065 Bid7.9 Gamma0.0268 Theoretical8.2 Ask8.4 Theta-0.406 Intrinsic Value3.155 Volume17 Vega0.044 Time Value5.045 Open Interest0 Rho-0.0089 Delta / Theta1.4054
3.3	1,000%	2.85	3.4	500	88.00	10	0%	9.6	10.5	29
AAOI Call 88.00 Exp: Mar 06, 2026 Last: 3.3 Chg.: 1,000% SymbolAAOI\|20260306\|88.00C Delta0.3595 Imp Vol1.3281 Bid2.85 Gamma0.0251 Theoretical3.3 Ask3.4 Theta-0.4001 Intrinsic Value-6.155 Volume500 Vega0.0419 Time Value9.455 Open Interest3 Rho0.0049 Delta / Theta-0.8985 AAOI Put 88.00 Exp: Mar 06, 2026 Last: 10 Chg.: 0% SymbolAAOI\|20260306\|88.00P Delta-0.6531 Imp Vol1.2524 Bid9.6 Gamma0.0263 Theoretical10 Ask10.5 Theta-0.3649 Intrinsic Value6.155 Volume29 Vega0.0414 Time Value3.845 Open Interest0 Rho-0.0101 Delta / Theta1.7898
2.79	0%	0.1	3	156	90.00	0	0%	9.1	14	0
AAOI Call 90.00 Exp: Mar 06, 2026 Last: 2.79 Chg.: 0% SymbolAAOI\|20260306\|90.00C Delta0.3165 Imp Vol1.3369 Bid0.1 Gamma0.0238 Theoretical2.79 Ask3 Theta-0.3832 Intrinsic Value-8.155 Volume156 Vega0.0399 Time Value10.945 Open Interest0 Rho0.0044 Delta / Theta-0.8259 AAOI Put 90.00 Exp: Mar 06, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260306\|90.00P Delta-0.6958 Imp Vol1.2724 Bid9.1 Gamma0.0246 Theoretical11.55 Ask14 Theta-0.3508 Intrinsic Value8.155 Volume0 Vega0.0392 Time Value-8.155 Open Interest0 Rho-0.0107 Delta / Theta1.9838

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	6,968.65	-31.25	-0.45%
NSE All Share	192,826.75	-741.06	-0.38%
US 30	48,875.8	-623.7	-1.26%
US 500	6,865.5	-43.4	-0.63%
FTSE 100	10,910.55	+63.85	+0.59%
DAX	25,284.26	-4.76	-0.02%
South Africa Top 40	120,296.28	+1849.95	+1.56%

Brent Oil	72.87	+2.03	+2.87%
Crude Oil WTI	67.02	+1.81	+2.78%
Gold	5,267.20	+53.70	+1.03%
Silver	93.636	+5.722	+6.51%
Copper	6.089	+0.054	+0.89%
London Cocoa	2,026.00	-107.00	-5.02%
London Wheat	165.05	+0.60	+0.36%

Nigeria 10Y	15.445	+0.002	+0.01%
Nigeria 2Y	16.057	+0.003	+0.02%
U.K. 10Y	4.2360	-0.0410	-0.96%
Germany 10Y	2.6527	-0.0457	-1.69%
U.S. 10Y	3.962	-0.055	-1.37%
U.S. 5Y	3.514	-0.069	-1.93%
U.S. 2Y	3.379	-0.069	-2.00%

Fidelitybk	19.950	-0.250	-1.24%
Zenith Bank	91.00	+2.00	+2.25%
UBA	48.80	+1.40	+2.95%
First HoldCo	53.95	-0.05	-0.09%
Guaranty Trust Holding	117.00	-0.10	-0.09%
Sterling Bank	8.500	-0.300	-3.41%
Dangote Cement	779.00	-50.50	-6.09%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	84.230	+30.540	+56.88%

Market Movers

Name	Last	Chg. %	Vol.
Zenith Bank	91.00	+2.25%	79.36M
Nigerian Exchange	124.00	+9.78%	13.85M
Guaranty Trust Holding	117.00	-0.09%	11.60M
Aradel Holdings	1,084.00	-0.91%	6.68M
Transcorp Power	306.90	0.00%	5.03M
MTN Nigeria	760.00	0.00%	2.73M
Dangote Cement	779.00	-6.09%	1.60M

Name	Last	Chg. %	Vol.
Sovereign Trust Insurance Plc	2.21	+9.95%	10.33M
Rtbriscoe	12.51	+9.93%	4.01M
Nigerian Exchange	124.00	+9.78%	13.85M
Ellah Lakes	13.00	+9.70%	25.49M
Omatek Ventures	2.60	+9.70%	3.28M
Guinea Insurance PLC	1.39	+9.45%	3.02M
UPDC	5.25	+9.38%	2.41M

Name	Last	Chg. %	Vol.
Mecure Industries	75.85	-9.97%	158.70K
Meyer	18.65	-9.90%	409.03K
Daarcomm	2.11	-9.83%	6.11M
Champion Brew	18.00	-6.49%	17.02M
Dangote Cement	779.00	-6.09%	1.60M
Etranz	20.050	-4.52%	939.93K
Cutix	3.810	-4.27%	3.27M