Breaking News

Applied Optoelectronics, Inc (AAOI)

	Symbol	Exchange	Currency
	AAOI	NASDAQ	USD	Real-time
	1AAOI	Milan	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

100.680 -8.960 -8.17%

12/10 - Closed. Currency in USD

After Hours

99.010

-1.670

-1.659%

8:04:01 - Real-time Data

Type: Equity

Market: United States

Volume: 11,030,865
Bid/Ask: 0.000 / 0.000
Day's Range: 99.217 - 106.410

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

AOI 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 AOI 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

Oct 12, 2026 19:59 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	44	46.4	0	55.00	0.02	100%	0	0.05	1
AAOI Call 55.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20261016\|55.00C Delta0.9997 Imp Vol1.7278 Bid44 Gamma0.0001 Theoretical45.35 Ask46.4 Theta-0.0085 Intrinsic Value45.51 Volume0 Vega0.0001 Time Value-45.51 Open Interest0 Rho0.006 Delta / Theta-117.3609 AAOI Put 55.00 Exp: Oct 16, 2026 Last: 0.02 Chg.: 100% SymbolAAOI\|20261016\|55.00P Delta-0.0033 Imp Vol2.209 Bid0 Gamma0.0004 Theoretical0.03 Ask0.05 Theta-0.0289 Intrinsic Value-45.51 Volume1 Vega0.001 Time Value45.53 Open Interest1 Rho0 Delta / Theta0.1143
0	0%	39	41.1	0	60.00	0.03	0%	0	0.05	4
AAOI Call 60.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20261016\|60.00C Delta0.9983 Imp Vol1.7318 Bid39 Gamma0.0003 Theoretical40.36 Ask41.1 Theta-0.0189 Intrinsic Value40.51 Volume0 Vega0.0006 Time Value-40.51 Open Interest2 Rho0.0066 Delta / Theta-52.929 AAOI Put 60.00 Exp: Oct 16, 2026 Last: 0.03 Chg.: 0% SymbolAAOI\|20261016\|60.00P Delta-0.0038 Imp Vol1.9124 Bid0 Gamma0.0006 Theoretical0.03 Ask0.05 Theta-0.0284 Intrinsic Value-40.51 Volume4 Vega0.0012 Time Value40.54 Open Interest1,212 Rho0 Delta / Theta0.1339
0	0%	33.9	36.4	0	65.00	0.05	0%	0	0.05	6
AAOI Call 65.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20261016\|65.00C Delta0.9984 Imp Vol1.4449 Bid33.9 Gamma0.0003 Theoretical35.36 Ask36.4 Theta-0.0168 Intrinsic Value35.51 Volume0 Vega0.0005 Time Value-35.51 Open Interest61 Rho0.0071 Delta / Theta-59.5808 AAOI Put 65.00 Exp: Oct 16, 2026 Last: 0.05 Chg.: 0% SymbolAAOI\|20261016\|65.00P Delta-0.0044 Imp Vol1.638 Bid0 Gamma0.0008 Theoretical0.03 Ask0.05 Theta-0.0278 Intrinsic Value-35.51 Volume6 Vega0.0014 Time Value35.56 Open Interest259 Rho0 Delta / Theta0.1588
					100.51	Price @ Oct 12, 2026 19:59 GMT
3.8	-69.26%	3.7	4.1	352	101.00	4.54	167.06%	4.3	4.8	287
AAOI Call 101.00 Exp: Oct 16, 2026 Last: 3.8 Chg.: -69.26% SymbolAAOI\|20261016\|101.00C Delta0.497 Imp Vol1.0018 Bid3.7 Gamma0.0379 Theoretical3.9 Ask4.1 Theta-0.5295 Intrinsic Value-0.49 Volume352 Vega0.0419 Time Value4.29 Open Interest14 Rho0.005 Delta / Theta-0.9386 AAOI Put 101.00 Exp: Oct 16, 2026 Last: 4.54 Chg.: 167.06% SymbolAAOI\|20261016\|101.00P Delta-0.5031 Imp Vol1.0054 Bid4.3 Gamma0.0378 Theoretical4.55 Ask4.8 Theta-0.5214 Intrinsic Value0.49 Volume287 Vega0.0419 Time Value4.05 Open Interest196 Rho-0.0053 Delta / Theta0.965
3.4	-66.67%	3.3	3.5	535	102.00	5.05	158.97%	4.9	5.2	224
AAOI Call 102.00 Exp: Oct 16, 2026 Last: 3.4 Chg.: -66.67% SymbolAAOI\|20261016\|102.00C Delta0.4584 Imp Vol0.9866 Bid3.3 Gamma0.0383 Theoretical3.4 Ask3.5 Theta-0.5184 Intrinsic Value-1.49 Volume535 Vega0.0417 Time Value4.89 Open Interest75 Rho0.0047 Delta / Theta-0.8842 AAOI Put 102.00 Exp: Oct 16, 2026 Last: 5.05 Chg.: 158.97% SymbolAAOI\|20261016\|102.00P Delta-0.5417 Imp Vol0.9902 Bid4.9 Gamma0.0382 Theoretical5.05 Ask5.2 Theta-0.5102 Intrinsic Value1.49 Volume224 Vega0.0417 Time Value3.56 Open Interest862 Rho-0.0056 Delta / Theta1.0617
2.9	-71.84%	2.9	3.1	340	103.00	5.5	145.54%	5.3	5.9	145
AAOI Call 103.00 Exp: Oct 16, 2026 Last: 2.9 Chg.: -71.84% SymbolAAOI\|20261016\|103.00C Delta0.4211 Imp Vol0.9863 Bid2.9 Gamma0.0378 Theoretical3 Ask3.1 Theta-0.5106 Intrinsic Value-2.49 Volume340 Vega0.0411 Time Value5.39 Open Interest103 Rho0.0043 Delta / Theta-0.8247 AAOI Put 103.00 Exp: Oct 16, 2026 Last: 5.5 Chg.: 145.54% SymbolAAOI\|20261016\|103.00P Delta-0.5804 Imp Vol0.9779 Bid5.3 Gamma0.0381 Theoretical5.6 Ask5.9 Theta-0.4958 Intrinsic Value2.49 Volume145 Vega0.041 Time Value3.01 Open Interest210 Rho-0.006 Delta / Theta1.1704

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 Optoelectronics, Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

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 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	9,114.65	-23.92	-0.26%
NSE All Share	247,736.24	-627.31	-0.25%
US 30	52,124.7	+274.4	+0.53%
US 500	7,800.5	-6.7	-0.09%
FTSE 100	10,738.43	+82.15	+0.77%
DAX	25,324.06	+46.38	+0.18%
South Africa Top 40	100,963.78	+199.45	+0.20%

Brent Oil	105.58	-1.07	-1.00%
Crude Oil WTI	92.63	-1.11	-1.18%
Gold	4,211.67	+21.07	+0.50%
Silver	60.645	+0.135	+0.22%
Copper	6.7588	+0.0088	+0.13%
London Cocoa	4,279.00	+33.00	+0.78%
London Wheat	206.25	+0.25	+0.12%

Nigeria 10Y	16.431	+0.003	+0.02%
Nigeria 2Y	15.785	+0.002	+0.01%
U.K. 10Y	5.3925	-0.0541	-0.99%
Germany 10Y	3.4365	-0.0400	-1.15%
U.S. 10Y	5.187	-0.059	-1.12%
U.S. 5Y	4.971	-0.050	-1.00%
U.S. 2Y	4.764	-0.027	-0.56%

Fidelitybk	20.450	-0.550	-2.62%
Zenith Bank	129.00	-5.70	-4.23%
UBA	42.95	-0.35	-0.81%
First HoldCo	140.00	-3.65	-2.54%
Guaranty Trust Holding	131.00	-0.50	-0.38%
Sterling Financial Holdings	76.000	-1.000	-1.30%
Dangote Cement	1,066.70	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	100.680	-8.960	-8.17%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	28.25	-4.24%	33.28M
Zenith Bank	129.00	-4.23%	27.98M
First HoldCo	140.00	-2.54%	13.23M
Guaranty Trust Holding	131.00	-0.38%	6.37M
MTN Nigeria	844.00	+0.48%	1.77M
Aradel Holdings	1,377.00	0.00%	1.58M
Seplat Energy	16,000.10	0.00%	52.47K

Name	Last	Chg. %	Vol.
UPDC REIT	26.40	+10.00%	5.49M
Neimeth	7.70	+10.00%	3.68M
Guinness Nigeria	423.00	+9.93%	666.14K
Livestock	14.45	+9.89%	7.96M
NPF Micro	4.600	+9.52%	2.01M
Multi-Trex Integrated Foods	0.46	+9.52%	5.47M
VFD Group	13.30	+8.13%	6.48M

Name	Last	Chg. %	Vol.
Sunu Assurances	2.93	-9.85%	598.50K
Critical	3.23	-9.78%	10.96M
Oando Plc	33.65	-7.55%	2.17M
Livingtrust Mortgage Bank	3.00	-6.25%	522.39K
Zichis Agro Allied Industries	16.00	-6.16%	2.17M
University Press	4.700	-6.00%	955.81K
FTN Cocoa Processors PLC	7.55	-5.15%	3.09M