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

102.410 +2.170 +2.16%

17/07 - Closed. Currency in USD

Pre Market

104.900

+2.490

+2.43%

10:33:55 - Real-time Data

Type: Equity

Market: United States

Volume: 9,637,835
Bid/Ask: 0.000 / 0.000
Day's Range: 91.501 - 106.180

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

Jul 19, 2026 20:53 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	51	54	0	50.00	0.05	0%	0	0.05	1
AAOI Call 50.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260724\|50.00C Delta0.9944 Imp Vol2.3434 Bid51 Gamma0.0005 Theoretical52.5 Ask54 Theta-0.0458 Intrinsic Value52.41 Volume0 Vega0.0021 Time Value-52.41 Open Interest0 Rho0.0081 Delta / Theta-21.7323 AAOI Put 50.00 Exp: Jul 24, 2026 Last: 0.05 Chg.: 0% SymbolAAOI\|20260724\|50.00P Delta-0.0028 Imp Vol2.1204 Bid0 Gamma0.0003 Theoretical0.03 Ask0.05 Theta-0.0197 Intrinsic Value-52.41 Volume1 Vega0.0011 Time Value52.46 Open Interest0 Rho0 Delta / Theta0.1404
0	0%	45.9	49.1	0	55.00	0.05	0%	0	0.05	35
AAOI Call 55.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260724\|55.00C Delta0.9939 Imp Vol2.0426 Bid45.9 Gamma0.0006 Theoretical47.5 Ask49.1 Theta-0.044 Intrinsic Value47.41 Volume0 Vega0.0023 Time Value-47.41 Open Interest0 Rho0.0089 Delta / Theta-22.6134 AAOI Put 55.00 Exp: Jul 24, 2026 Last: 0.05 Chg.: 0% SymbolAAOI\|20260724\|55.00P Delta-0.0032 Imp Vol1.857 Bid0 Gamma0.0004 Theoretical0.03 Ask0.05 Theta-0.0194 Intrinsic Value-47.41 Volume35 Vega0.0013 Time Value47.46 Open Interest0 Rho-0.0001 Delta / Theta0.1624
39.5	0%	41.2	44.1	0	60.00	0.1	-37.5%	0	0.6	83
AAOI Call 60.00 Exp: Jul 24, 2026 Last: 39.5 Chg.: 0% SymbolAAOI\|20260724\|60.00C Delta0.9818 Imp Vol2.1356 Bid41.2 Gamma0.0016 Theoretical42.65 Ask44.1 Theta-0.1104 Intrinsic Value42.41 Volume0 Vega0.0059 Time Value-2.91 Open Interest15 Rho0.0095 Delta / Theta-8.8941 AAOI Put 60.00 Exp: Jul 24, 2026 Last: 0.1 Chg.: -37.5% SymbolAAOI\|20260724\|60.00P Delta-0.024 Imp Vol2.2796 Bid0 Gamma0.0019 Theoretical0.3 Ask0.6 Theta-0.1407 Intrinsic Value-42.41 Volume83 Vega0.0074 Time Value42.51 Open Interest190 Rho-0.0004 Delta / Theta0.1707
					102.41	Price @ Jul 19, 2026 20:53 GMT
7.24	13.84%	7	7.7	57	103.00	7.6	-15.56%	7	8.1	18
AAOI Call 103.00 Exp: Jul 24, 2026 Last: 7.24 Chg.: 13.84% SymbolAAOI\|20260724\|103.00C Delta0.5261 Imp Vol1.4515 Bid7 Gamma0.0209 Theoretical7.35 Ask7.7 Theta-0.6368 Intrinsic Value-0.59 Volume57 Vega0.0523 Time Value7.83 Open Interest10 Rho0.0076 Delta / Theta-0.8261 AAOI Put 103.00 Exp: Jul 24, 2026 Last: 7.6 Chg.: -15.56% SymbolAAOI\|20260724\|103.00P Delta-0.4763 Imp Vol1.3878 Bid7 Gamma0.0219 Theoretical7.55 Ask8.1 Theta-0.5998 Intrinsic Value0.59 Volume18 Vega0.0523 Time Value7.01 Open Interest25 Rho-0.0081 Delta / Theta0.7941
6.4	13.68%	6.2	7.4	124	104.00	8.3	-14.43%	7.5	8.8	26
AAOI Call 104.00 Exp: Jul 24, 2026 Last: 6.4 Chg.: 13.68% SymbolAAOI\|20260724\|104.00C Delta0.5044 Imp Vol1.4307 Bid6.2 Gamma0.0212 Theoretical6.8 Ask7.4 Theta-0.6289 Intrinsic Value-1.59 Volume124 Vega0.0524 Time Value7.99 Open Interest19 Rho0.0074 Delta / Theta-0.8019 AAOI Put 104.00 Exp: Jul 24, 2026 Last: 8.3 Chg.: -14.43% SymbolAAOI\|20260724\|104.00P Delta-0.4976 Imp Vol1.3959 Bid7.5 Gamma0.0218 Theoretical8.15 Ask8.8 Theta-0.6042 Intrinsic Value1.59 Volume26 Vega0.0524 Time Value6.71 Open Interest37 Rho-0.0085 Delta / Theta0.8236
6.2	8.77%	6	6.7	167	105.00	8.8	-17.76%	8.4	9.8	517
AAOI Call 105.00 Exp: Jul 24, 2026 Last: 6.2 Chg.: 8.77% SymbolAAOI\|20260724\|105.00C Delta0.4832 Imp Vol1.4252 Bid6 Gamma0.0213 Theoretical6.35 Ask6.7 Theta-0.6258 Intrinsic Value-2.59 Volume167 Vega0.0523 Time Value8.79 Open Interest399 Rho0.0071 Delta / Theta-0.7721 AAOI Put 105.00 Exp: Jul 24, 2026 Last: 8.8 Chg.: -17.76% SymbolAAOI\|20260724\|105.00P Delta-0.5145 Imp Vol1.4669 Bid8.4 Gamma0.0207 Theoretical9.1 Ask9.8 Theta-0.6345 Intrinsic Value2.59 Volume517 Vega0.0523 Time Value6.21 Open Interest402 Rho-0.0088 Delta / Theta0.8109

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	8,981.40	+82.67	+0.93%
NSE All Share	245,626.67	+2164.54	+0.89%
US 30	52,296.1	+149.7	+0.29%
US 500	7,479.8	+22.1	+0.30%
FTSE 100	10,565.64	-34.73	-0.33%
DAX	24,926.97	+98.85	+0.40%
South Africa Top 40	101,372.99	+150.52	+0.15%

Brent Oil	87.74	-0.36	-0.41%
Crude Oil WTI	81.12	-0.66	-0.81%
Gold	4,022.85	+4.05	+0.10%
Silver	57.083	+0.757	+1.34%
Copper	6.3148	-0.1102	-1.72%
London Cocoa	4,096.00	-3.00	-0.07%
London Wheat	196.25	+2.00	+1.03%

Nigeria 10Y	18.353	+0.000	+0.00%
Nigeria 2Y	17.611	+0.000	+0.00%
U.K. 10Y	4.9739	+0.0212	+0.43%
Germany 10Y	3.1306	+0.0065	+0.21%
U.S. 10Y	4.552	+0.011	+0.24%
U.S. 5Y	4.287	+0.014	+0.33%
U.S. 2Y	4.183	+0.011	+0.26%

Fidelitybk	20.550	-1.300	-5.95%
Zenith Bank	116.00	+2.00	+1.75%
UBA	46.05	+0.55	+1.21%
First HoldCo	105.50	+9.55	+9.95%
Guaranty Trust Holding	129.20	0.00	0.00%
Sterling Bank	7.950	-0.050	-0.63%
Dangote Cement	1,040.00	-7.00	-0.67%

Recent Quotes

Name	Price	Chg.	Chg. %
AAOI	102.410	+2.170	+2.16%
BNET	0.0988	-0.0012	-1.20%
MELY	0.00010	0.00000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	105.50	+9.95%	93.72M
Zenith Bank	116.00	+1.75%	3.91M
Access Holdings	25.20	+0.80%	2.78M
BUA Cement	303.10	+9.98%	1.31M
Guaranty Trust Holding	129.20	0.00%	779.38K
MTN Nigeria	839.00	+1.51%	93.29K
Aradel Holdings	1,450.00	-5.03%	36.48K

Name	Last	Chg. %	Vol.
Chapel Hill Denham Management	179.60	+9.98%	18.87K
BUA Cement	303.10	+9.98%	1.31M
Skye Shelter Fund	460.55	+9.98%	0.18K
Airtel Africa	6,380.00	+9.97%	1.17K
First HoldCo	105.50	+9.95%	93.72M
Custodian Allied	75.60	+9.57%	13.87K
Cadbury Nig	60.00	+5.26%	220.14K

Name	Last	Chg. %	Vol.
Multverse	22.95	-10.00%	7.31K
Total Nig	576.00	-10.00%	0.50K
Eunisell Interlinked	170.100	-10.00%	918.00
BUA Foods	845.10	-10.00%	26.19K
Presco	2,070.00	-10.00%	6.62K
Nestle Nigeria	2,812.50	-10.00%	318.00
Berger Paints	132.85	-9.99%	1.27K