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

106.915 +0.685 +0.64%

- Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,073,912
Bid/Ask: 0.000 / 0.000
Day's Range: 104.056 - 108.670

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

Aug 31, 2026 15:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	5.3	6.4	0	103.00	3.3	3.3%	2.95	3.7	11
AAOI Call 103.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260904\|103.00C Delta0.6236 Imp Vol0.9839 Bid5.3 Gamma0.0348 Theoretical5.85 Ask6.4 Theta-0.5231 Intrinsic Value2.18 Volume0 Vega0.042 Time Value-2.18 Open Interest19 Rho0.0066 Delta / Theta-1.1922 AAOI Put 103.00 Exp: Sep 04, 2026 Last: 3.3 Chg.: 3.3% SymbolAAOI\|20260904\|103.00P Delta-0.382 Imp Vol1.0561 Bid2.95 Gamma0.0326 Theoretical3.325 Ask3.7 Theta-0.5537 Intrinsic Value-2.18 Volume11 Vega0.0422 Time Value5.48 Open Interest275 Rho-0.0043 Delta / Theta0.69
5.21	5.21%	5	5.7	12	104.00	3.87	3.87%	3.3	3.8	23
AAOI Call 104.00 Exp: Sep 04, 2026 Last: 5.21 Chg.: 5.21% SymbolAAOI\|20260904\|104.00C Delta0.5868 Imp Vol0.9991 Bid5 Gamma0.0352 Theoretical5.35 Ask5.7 Theta-0.5443 Intrinsic Value1.18 Volume12 Vega0.0431 Time Value4.03 Open Interest7 Rho0.0062 Delta / Theta-1.0782 AAOI Put 104.00 Exp: Sep 04, 2026 Last: 3.87 Chg.: 3.87% SymbolAAOI\|20260904\|104.00P Delta-0.4138 Imp Vol1.0058 Bid3.3 Gamma0.035 Theoretical3.55 Ask3.8 Theta-0.5383 Intrinsic Value-1.18 Volume23 Vega0.0431 Time Value5.05 Open Interest150 Rho-0.0046 Delta / Theta0.7687
4.74	4.74%	4.5	5	371	105.00	4.09	4.09%	3.8	4.3	52
AAOI Call 105.00 Exp: Sep 04, 2026 Last: 4.74 Chg.: 4.74% SymbolAAOI\|20260904\|105.00C Delta0.551 Imp Vol0.9825 Bid4.5 Gamma0.0364 Theoretical4.75 Ask5 Theta-0.5434 Intrinsic Value0.18 Volume371 Vega0.0438 Time Value4.56 Open Interest548 Rho0.0059 Delta / Theta-1.0139 AAOI Put 105.00 Exp: Sep 04, 2026 Last: 4.09 Chg.: 4.09% SymbolAAOI\|20260904\|105.00P Delta-0.4495 Imp Vol1.012 Bid3.8 Gamma0.0353 Theoretical4.05 Ask4.3 Theta-0.5498 Intrinsic Value-0.18 Volume52 Vega0.0438 Time Value4.27 Open Interest653 Rho-0.005 Delta / Theta0.8176
					105.18	Price @ Aug 31, 2026 15:03 GMT
4.3	4.3%	4	4.7	47	106.00	4.7	4.7%	4.3	5.2	68
AAOI Call 106.00 Exp: Sep 04, 2026 Last: 4.3 Chg.: 4.3% SymbolAAOI\|20260904\|106.00C Delta0.5149 Imp Vol1.0032 Bid4 Gamma0.0359 Theoretical4.35 Ask4.7 Theta-0.5586 Intrinsic Value-0.82 Volume47 Vega0.0441 Time Value5.12 Open Interest83 Rho0.0055 Delta / Theta-0.9218 AAOI Put 106.00 Exp: Sep 04, 2026 Last: 4.7 Chg.: 4.7% SymbolAAOI\|20260904\|106.00P Delta-0.484 Imp Vol1.0552 Bid4.3 Gamma0.0341 Theoretical4.75 Ask5.2 Theta-0.5773 Intrinsic Value0.82 Volume68 Vega0.0441 Time Value3.88 Open Interest92 Rho-0.0054 Delta / Theta0.8383
4	4%	3.5	4.9	206	107.00	5.5	5.5%	4.8	5.8	13
AAOI Call 107.00 Exp: Sep 04, 2026 Last: 4 Chg.: 4% SymbolAAOI\|20260904\|107.00C Delta0.4834 Imp Vol1.0723 Bid3.5 Gamma0.0336 Theoretical4.2 Ask4.9 Theta-0.5963 Intrinsic Value-1.82 Volume206 Vega0.0441 Time Value5.82 Open Interest67 Rho0.0051 Delta / Theta-0.8106 AAOI Put 107.00 Exp: Sep 04, 2026 Last: 5.5 Chg.: 5.5% SymbolAAOI\|20260904\|107.00P Delta-0.5178 Imp Vol1.0564 Bid4.8 Gamma0.0341 Theoretical5.3 Ask5.8 Theta-0.5776 Intrinsic Value1.82 Volume13 Vega0.0441 Time Value3.68 Open Interest42 Rho-0.0057 Delta / Theta0.8966
3.5	3.5%	3	3.7	31	108.00	6.43	6.43%	5.3	6.3	3
AAOI Call 108.00 Exp: Sep 04, 2026 Last: 3.5 Chg.: 3.5% SymbolAAOI\|20260904\|108.00C Delta0.4413 Imp Vol0.9746 Bid3 Gamma0.0366 Theoretical3.35 Ask3.7 Theta-0.5367 Intrinsic Value-2.82 Volume31 Vega0.0437 Time Value6.32 Open Interest74 Rho0.0047 Delta / Theta-0.8222 AAOI Put 108.00 Exp: Sep 04, 2026 Last: 6.43 Chg.: 6.43% SymbolAAOI\|20260904\|108.00P Delta-0.5529 Imp Vol1.0385 Bid5.3 Gamma0.0344 Theoretical5.8 Ask6.3 Theta-0.5629 Intrinsic Value2.82 Volume3 Vega0.0438 Time Value3.61 Open Interest112 Rho-0.0061 Delta / Theta0.9822

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	8,917.57	+54.23	+0.61%
NSE All Share	242,827.82	+1529.35	+0.63%
US 30	53,226.0	-333.3	-0.62%
US 500	7,675.2	-36.3	-0.47%
FTSE 100	10,824.26	+31.72	+0.29%
DAX	26,279.24	-304.11	-1.14%
South Africa Top 40	108,973.14	-1702.34	-1.54%

Brent Oil	90.31	+4.19	+4.87%
Crude Oil WTI	85.24	+1.84	+2.21%
Gold	4,484.71	-45.19	-1.00%
Silver	67.038	-0.748	-1.10%
Copper	6.6800	+0.0210	+0.32%
London Cocoa	4,773.00	+385.00	+8.77%
London Wheat	215.75	+3.25	+1.53%

Nigeria 10Y	17.123	+0.000	+0.00%
Nigeria 2Y	16.907	+0.000	+0.00%
U.K. 10Y	5.0695	+0.0369	+0.73%
Germany 10Y	3.3152	+0.0419	+1.28%
U.S. 10Y	4.757	+0.035	+0.74%
U.S. 5Y	4.500	+0.018	+0.40%
U.S. 2Y	4.337	-0.013	-0.30%

Fidelitybk	20.200	+1.000	+5.21%
Zenith Bank	127.40	+6.40	+5.29%
UBA	47.30	+1.40	+3.05%
First HoldCo	145.00	0.00	0.00%
Guaranty Trust Holding	133.50	+4.50	+3.49%
Sterling Bank	7.600	-0.150	-1.94%
Dangote Cement	1,001.80	-32.20	-3.11%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	106.915	+0.685	+0.64%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	32.20	+9.15%	121.24M
Guaranty Trust Holding	133.50	+3.49%	32.40M
Nigerian Breweries	75.70	+9.08%	30.61M
Zenith Bank	127.90	+5.70%	24.74M
MTN Nigeria	806.00	+4.13%	7.22M
Aradel Holdings	1,428.00	+4.01%	2.30M
Seplat Petroleum	13,499.90	+9.57%	223.93K

Name	Last	Chg. %	Vol.
Ikeja	42.550	+9.95%	1.74M
Chapel Hill Denham Management	162.40	+9.95%	14.09K
Chellarams	10.65	+9.79%	37.85K
Seplat Petroleum	13,499.90	+9.57%	223.93K
Caverton Offshore Support	4.600	+9.52%	747.91K
Maybaker	40.500	+9.46%	323.41K
Access Holdings	32.20	+9.15%	121.27M

Name	Last	Chg. %	Vol.
University Pre	4.950	-13.16%	64.98K
Presco	1,840.80	-10.00%	16.10K
Okomu Oil Palm	1,276.20	-10.00%	23.72K
Total Nig	518.40	-10.00%	13.27K
Nascon	175.50	-10.00%	243.45K
Eunisell Interlinked	170.100	-10.00%	1.66K
Vitafoam Nig	174.60	-10.00%	783.96K