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

87.540 -14.380 -14.11%

20/03 - Closed. Currency in USD

After Hours

88.880

+1.300

+1.484%

0:59:53 - Real-time Data

Type: Equity

Market: United States

Volume: 12,205,171
Bid/Ask: 0.000 / 0.000
Day's Range: 84.600 - 102.690

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

Mar 20, 2026 20:53 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
70.51	0%	65.5	69.3	0	20.00	0.02	0%	0	0.05	0
AAOI Call 20.00 Exp: Mar 27, 2026 Last: 70.51 Chg.: 0% SymbolAAOI\|20260327\|20.00C Delta0 Imp Vol0 Bid65.5 Gamma0 Theoretical0 Ask69.3 Theta0 Intrinsic Value67.58 Volume0 Vega0 Time Value2.93 Open Interest4 Rho0 Delta / Theta0 AAOI Put 20.00 Exp: Mar 27, 2026 Last: 0.02 Chg.: 0% SymbolAAOI\|20260327\|20.00P Delta-0.0027 Imp Vol4.2874 Bid0 Gamma0.0002 Theoretical0.05 Ask0.05 Theta-0.0307 Intrinsic Value-67.58 Volume0 Vega0.001 Time Value67.6 Open Interest82 Rho-0.0001 Delta / Theta0.0874
61.8	0%	60.5	64	0	25.00	0	0%	0	2.15	0
AAOI Call 25.00 Exp: Mar 27, 2026 Last: 61.8 Chg.: 0% SymbolAAOI\|20260327\|25.00C Delta0 Imp Vol0 Bid60.5 Gamma0 Theoretical0 Ask64 Theta0 Intrinsic Value62.58 Volume0 Vega0 Time Value-0.78 Open Interest2 Rho0 Delta / Theta0 AAOI Put 25.00 Exp: Mar 27, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260327\|25.00P Delta-0.0397 Imp Vol7.2155 Bid0 Gamma0.001 Theoretical2.15 Ask2.15 Theta-0.5344 Intrinsic Value-62.58 Volume0 Vega0.0104 Time Value62.58 Open Interest0 Rho-0.001 Delta / Theta0.0742
0	0%	56.5	59.7	0	29.00	0.1	0%	0	1.55	0
AAOI Call 29.00 Exp: Mar 27, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260327\|29.00C Delta0 Imp Vol0 Bid56.5 Gamma0 Theoretical0 Ask59.7 Theta0 Intrinsic Value58.58 Volume0 Vega0 Time Value-58.58 Open Interest0 Rho0 Delta / Theta0 AAOI Put 29.00 Exp: Mar 27, 2026 Last: 0.1 Chg.: 0% SymbolAAOI\|20260327\|29.00P Delta-0.0387 Imp Vol5.8725 Bid0 Gamma0.0012 Theoretical1.55 Ask1.55 Theta-0.4262 Intrinsic Value-58.58 Volume0 Vega0.0102 Time Value58.68 Open Interest7 Rho-0.0009 Delta / Theta0.0908
					87.58	Price @ Mar 20, 2026 20:53 GMT
6	-53.85%	5.5	6.2	170	88.00	6.2	153.06%	5.5	6.8	181
AAOI Call 88.00 Exp: Mar 27, 2026 Last: 6 Chg.: -53.85% SymbolAAOI\|20260327\|88.00C Delta0.5251 Imp Vol1.2802 Bid5.5 Gamma0.0257 Theoretical6 Ask6.2 Theta-0.4453 Intrinsic Value-0.42 Volume170 Vega0.0483 Time Value6.42 Open Interest130 Rho0.0077 Delta / Theta-1.1791 AAOI Put 88.00 Exp: Mar 27, 2026 Last: 6.2 Chg.: 153.06% SymbolAAOI\|20260327\|88.00P Delta-0.4767 Imp Vol1.2382 Bid5.5 Gamma0.0266 Theoretical6.2 Ask6.8 Theta-0.4228 Intrinsic Value0.42 Volume181 Vega0.0483 Time Value5.78 Open Interest243 Rho-0.008 Delta / Theta1.1275
5.36	-58.77%	4.4	5.8	40	89.00	8	190.91%	6.3	8.8	223
AAOI Call 89.00 Exp: Mar 27, 2026 Last: 5.36 Chg.: -58.77% SymbolAAOI\|20260327\|89.00C Delta0.4974 Imp Vol1.2392 Bid4.4 Gamma0.0266 Theoretical5.36 Ask5.8 Theta-0.4319 Intrinsic Value-1.42 Volume40 Vega0.0484 Time Value6.78 Open Interest11 Rho0.0073 Delta / Theta-1.1517 AAOI Put 89.00 Exp: Mar 27, 2026 Last: 8 Chg.: 190.91% SymbolAAOI\|20260327\|89.00P Delta-0.4895 Imp Vol1.4951 Bid6.3 Gamma0.022 Theoretical8 Ask8.8 Theta-0.5119 Intrinsic Value1.42 Volume223 Vega0.0483 Time Value6.58 Open Interest60 Rho-0.0085 Delta / Theta0.9563
5.04	-60.47%	5	5.1	1,726	90.00	8.01	190.22%	7.1	8.6	584
AAOI Call 90.00 Exp: Mar 27, 2026 Last: 5.04 Chg.: -60.47% SymbolAAOI\|20260327\|90.00C Delta0.473 Imp Vol1.2591 Bid5 Gamma0.0261 Theoretical5.04 Ask5.1 Theta-0.4376 Intrinsic Value-2.42 Volume1,726 Vega0.0483 Time Value7.46 Open Interest1,483 Rho0.007 Delta / Theta-1.0809 AAOI Put 90.00 Exp: Mar 27, 2026 Last: 8.01 Chg.: 190.22% SymbolAAOI\|20260327\|90.00P Delta-0.5188 Imp Vol1.3768 Bid7.1 Gamma0.0239 Theoretical8.01 Ask8.6 Theta-0.4704 Intrinsic Value2.42 Volume584 Vega0.0483 Time Value5.59 Open Interest298 Rho-0.0089 Delta / Theta1.1029

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	7,290.91	-54.60	-0.74%
NSE All Share	201,156.83	-1402.74	-0.69%
US 30	45,780.7	-241.4	-0.52%
US 500	6,535.4	-71.1	-1.08%
FTSE 100	9,918.33	-145.17	-1.44%
DAX	22,380.19	-459.37	-2.01%
South Africa Top 40	102,115.92	-630.23	-0.61%

Brent Oil	112.19	+3.54	+3.26%
Crude Oil WTI	98.32	+2.18	+2.27%
Gold	4,574.90	-30.80	-0.67%
Silver	69.664	-1.551	-2.18%
Copper	5.3745	-0.0945	-1.73%
London Cocoa	2,414.00	-41.00	-1.67%
London Wheat	169.90	-2.10	-1.22%

Nigeria 10Y	16.060	0.000	0.00%
Nigeria 2Y	16.330	0.000	0.00%
U.K. 10Y	4.9960	+0.1480	+3.05%
Germany 10Y	3.0381	+0.0857	+2.90%
U.S. 10Y	4.392	+0.109	+2.54%
U.S. 5Y	4.013	+0.093	+2.37%
U.S. 2Y	3.894	+0.061	+1.59%

Fidelitybk	19.150	-0.200	-1.03%
Zenith Bank	110.00	-1.15	-1.03%
UBA	48.75	-2.15	-4.22%
First HoldCo	53.00	+1.00	+1.92%
Guaranty Trust Holding	114.35	-9.15	-7.41%
Sterling Bank	8.100	0.000	0.00%
Dangote Cement	810.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	87.540	-14.380	-14.11%

Market Movers

Name	Last	Chg. %	Vol.
Wema Bank	27.00	-2.35%	111.40M
Dangote Cement	810.00	0.00%	75.24M
Zenith Bank	110.00	-1.03%	54.51M
Guaranty Trust Holding	114.35	-7.41%	48.89M
MTN Nigeria	758.00	-0.26%	9.17M
Aradel Holdings	1,210.30	-9.68%	3.00M
Nestle Nigeria	3,395.00	+4.46%	2.09M

Name	Last	Chg. %	Vol.
Secure Electronic Tech	1.32	+10.00%	18.31M
Guinness Nigeria	423.20	+9.92%	280.36K
John Holt PLC	11.85	+9.72%	757.94K
Sovereign Trust Insurance Plc	2.06	+9.57%	22.18M
Linkassure	1.64	+9.33%	3.71M
Austin Laz	4.45	+8.54%	2.26M
Etranz	19.600	+8.29%	1.63M

Name	Last	Chg. %	Vol.
Redstarex	25.70	-9.98%	463.83K
Aradel Holdings	1,210.30	-9.68%	3.00M
Presco	1,701.10	-9.30%	608.51K
Livingtrust Mortgage Bank	4.80	-8.40%	1.03M
Daarcomm	1.85	-7.50%	2.45M
Guaranty Trust Holding	114.35	-7.41%	48.89M
Deap Capital Management Trust	6.45	-6.52%	5.27M