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

26.570 -0.210 -0.78%

01/12 - Closed. Currency in USD

After Hours

26.950

+0.380

+1.430%

1:58:26 - Real-time Data

Type: Equity

Market: United States

Volume: 3,405,288
Bid/Ask: 0.000 / 0.000
Day's Range: 25.701 - 26.950

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

Dec 01, 2025 20:29 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	24.3	26.2	0	1.00	0	0%	0	0.05	0
AAOI Call 1.00 Exp: Dec 05, 2025 Last: 0 Chg.: 0% SymbolAAOI\|20251205\|1.00C Delta0 Imp Vol0 Bid24.3 Gamma0 Theoretical0 Ask26.2 Theta0 Intrinsic Value25.62 Volume0 Vega0 Time Value-25.62 Open Interest0 Rho0 Delta / Theta0 AAOI Put 1.00 Exp: Dec 05, 2025 Last: 0 Chg.: 0% SymbolAAOI\|20251205\|1.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.05 Theta0 Intrinsic Value-25.62 Volume0 Vega0 Time Value25.62 Open Interest0 Rho0 Delta / Theta0
23.93	0%	23.3	25.2	1	2.00	0	0%	0	0.05	0
AAOI Call 2.00 Exp: Dec 05, 2025 Last: 23.93 Chg.: 0% SymbolAAOI\|20251205\|2.00C Delta0 Imp Vol0 Bid23.3 Gamma0 Theoretical0 Ask25.2 Theta0 Intrinsic Value24.62 Volume1 Vega0 Time Value-0.69 Open Interest0 Rho0 Delta / Theta0 AAOI Put 2.00 Exp: Dec 05, 2025 Last: 0 Chg.: 0% SymbolAAOI\|20251205\|2.00P Delta-0.0033 Imp Vol11.7906 Bid0 Gamma0.0003 Theoretical0.05 Ask0.05 Theta-0.0409 Intrinsic Value-24.62 Volume0 Vega0.0003 Time Value24.62 Open Interest0 Rho0 Delta / Theta0.0801
23.03	0%	22.3	24.2	2	3.00	0	0%	0	0.05	0
AAOI Call 3.00 Exp: Dec 05, 2025 Last: 23.03 Chg.: 0% SymbolAAOI\|20251205\|3.00C Delta0 Imp Vol0 Bid22.3 Gamma0 Theoretical0 Ask24.2 Theta0 Intrinsic Value23.62 Volume2 Vega0 Time Value-0.59 Open Interest0 Rho0 Delta / Theta0 AAOI Put 3.00 Exp: Dec 05, 2025 Last: 0 Chg.: 0% SymbolAAOI\|20251205\|3.00P Delta-0.0041 Imp Vol9.8349 Bid0 Gamma0.0004 Theoretical0.05 Ask0.05 Theta-0.042 Intrinsic Value-23.62 Volume0 Vega0.0003 Time Value23.62 Open Interest0 Rho0 Delta / Theta0.0984
					26.62	Price @ Dec 01, 2025 20:29 GMT
1.15	-17.27%	1	1.2	33	27.00	1.45	-5.23%	1.3	1.65	154
AAOI Call 27.00 Exp: Dec 05, 2025 Last: 1.15 Chg.: -17.27% SymbolAAOI\|20251205\|27.00C Delta0.4957 Imp Vol1.1198 Bid1 Gamma0.1271 Theoretical1.15 Ask1.2 Theta-0.1578 Intrinsic Value-0.38 Volume33 Vega0.0112 Time Value1.53 Open Interest1,707 Rho0.0013 Delta / Theta-3.1422 AAOI Put 27.00 Exp: Dec 05, 2025 Last: 1.45 Chg.: -5.23% SymbolAAOI\|20251205\|27.00P Delta-0.5014 Imp Vol1.192 Bid1.3 Gamma0.1195 Theoretical1.45 Ask1.65 Theta-0.1652 Intrinsic Value0.38 Volume154 Vega0.0112 Time Value1.07 Open Interest131 Rho-0.0014 Delta / Theta3.0353
1	-20%	0.75	1.2	7	27.50	1.75	3.55%	1.45	1.95	403
AAOI Call 27.50 Exp: Dec 05, 2025 Last: 1 Chg.: -20% SymbolAAOI\|20251205\|27.50C Delta0.4387 Imp Vol1.1733 Bid0.75 Gamma0.1199 Theoretical1 Ask1.2 Theta-0.1632 Intrinsic Value-0.88 Volume7 Vega0.011 Time Value1.88 Open Interest10 Rho0.0012 Delta / Theta-2.6888 AAOI Put 27.50 Exp: Dec 05, 2025 Last: 1.75 Chg.: 3.55% SymbolAAOI\|20251205\|27.50P Delta-0.559 Imp Vol1.2011 Bid1.45 Gamma0.1173 Theoretical1.75 Ask1.95 Theta-0.1645 Intrinsic Value0.88 Volume403 Vega0.0111 Time Value0.87 Open Interest3 Rho-0.0016 Delta / Theta3.3991
0.67	-33%	0.65	0.95	172	28.00	2.07	-1.43%	1.95	2.2	302
AAOI Call 28.00 Exp: Dec 05, 2025 Last: 0.67 Chg.: -33% SymbolAAOI\|20251205\|28.00C Delta0.3604 Imp Vol1.0331 Bid0.65 Gamma0.1293 Theoretical0.67 Ask0.95 Theta-0.1364 Intrinsic Value-1.38 Volume172 Vega0.0105 Time Value2.05 Open Interest822 Rho0.001 Delta / Theta-2.6424 AAOI Put 28.00 Exp: Dec 05, 2025 Last: 2.07 Chg.: -1.43% SymbolAAOI\|20251205\|28.00P Delta-0.6146 Imp Vol1.2034 Bid1.95 Gamma0.1135 Theoretical2.07 Ask2.2 Theta-0.1595 Intrinsic Value1.38 Volume302 Vega0.0107 Time Value0.69 Open Interest57 Rho-0.0017 Delta / Theta3.8529

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	5,237.16	-12.74	-0.24%
NSE All Share	143,210.33	-310.18	-0.22%
US 30	47,291.3	+1.9	+0.00%
US 500	6,815.4	+2.7	+0.04%
FTSE 100	9,702.53	-17.98	-0.18%
DAX	23,589.44	-247.35	-1.04%
South Africa Top 40	104,387.69	+1130.90	+1.10%

Brent Oil	63.28	-0.03	-0.05%
Crude Oil WTI	59.48	+0.16	+0.27%
Gold	4,248.80	-26.00	-0.61%
Silver	57.695	-1.447	-2.45%
Copper	5.2540	-0.0148	-0.28%
London Cocoa	3,961.00	+16.00	+0.41%
London Wheat	163.75	+0.05	+0.03%

Nigeria 10Y	15.304	0.000	0.00%
Nigeria 2Y	15.726	+0.131	+0.84%
U.K. 10Y	4.4830	+0.0410	+0.92%
Germany 10Y	2.7492	+0.0579	+2.15%
U.S. 10Y	4.090	-0.007	-0.17%
U.S. 5Y	3.664	-0.009	-0.25%
U.S. 2Y	3.530	-0.011	-0.31%

Fidelitybk	19.000	-0.100	-0.52%
Zenith Bank	60.00	0.00	0.00%
UBA	37.00	+0.55	+1.51%
First HoldCo	31.05	0.00	0.00%
Guaranty Trust Holding	86.40	0.00	0.00%
Sterling Bank	7.100	-0.050	-0.70%
Dangote Cement	534.60	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
AAOI	26.570	-0.210	-0.78%
SEI Global Manage.	25.312	-0.100	-0.39%
MLC MKey Super - .	110.141	-0.069	-0.06%
CompAM Active Dol.	2,340.880	-1.364	-0.06%

Market Movers

Name	Last	Chg. %	Vol.
Wema Bank	18.25	-0.27%	113.25M
Access Holdings	21.00	0.00%	93.92M
Fidelitybk	19.000	-0.52%	59.87M
Zenith Bank	60.00	0.00%	25.02M
Custodian Allied	39.90	0.00%	20.61M
Guaranty Trust Holding	86.40	0.00%	9.86M
Aradel Holdings	688.00	-0.29%	1.09M

Name	Last	Chg. %	Vol.
Ncr Nigeria	60.10	+9.97%	155.47K
Sunu Assurances	4.28	+9.18%	2.23M
Champion Brew	14.00	+8.11%	5.90M
Mecure Industries	29.80	+7.58%	276.03K
Guinea Insurance PLC	1.18	+7.27%	1.59M
Linkassure	1.84	+6.98%	977.26K
Aiico	3.52	+6.34%	7.20M

Name	Last	Chg. %	Vol.
International Breweries	10.35	-10.00%	2.79M
Rtbriscoe	3.10	-9.88%	1.00M
Cornerst	5.53	-7.83%	1.62M
Daarcomm	0.86	-6.52%	6.36M
Regal Insurance	0.99	-4.81%	6.20M
UPDC	4.81	-4.18%	5.73M
Nem	25.000	-3.85%	1.94M