Breaking News

Applied Opt (AAOI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

24.200 -1.290 -5.06%

- Closed. Currency in USD

After Hours

24.210

+0.010

+0.041%

- Real-time Data

Type: Equity

Market: United States

Volume: 3,700,268
Bid/Ask: 0.000 / 0.000
Day's Range: 24.090 - 26.650

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 29, 2025 20:53 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	10.9	12.4	0	12.00	0	0%	0	0.3	0
AAOI Call 12.00 Exp: Sep 05, 2025 Last: 0 Chg.: 0% SymbolAAOI\|20250905\|12.00C Delta0.9631 Imp Vol3.2426 Bid10.9 Gamma0.0074 Theoretical12.4 Ask12.4 Theta-0.0639 Intrinsic Value12.2 Volume0 Vega0.0027 Time Value-12.2 Open Interest0 Rho0.0021 Delta / Theta-15.0806 AAOI Put 12.00 Exp: Sep 05, 2025 Last: 0 Chg.: 0% SymbolAAOI\|20250905\|12.00P Delta-0.0316 Imp Vol3.085 Bid0 Gamma0.0069 Theoretical0.15 Ask0.3 Theta-0.0524 Intrinsic Value-12.2 Volume0 Vega0.0024 Time Value12.2 Open Interest0 Rho-0.0002 Delta / Theta0.6036
0	0%	9.9	11.4	0	13.00	0.03	0%	0	0.05	0
AAOI Call 13.00 Exp: Sep 05, 2025 Last: 0 Chg.: 0% SymbolAAOI\|20250905\|13.00C Delta0.9592 Imp Vol2.9191 Bid9.9 Gamma0.0089 Theoretical11.4 Ask11.4 Theta-0.0626 Intrinsic Value11.2 Volume0 Vega0.0029 Time Value-11.2 Open Interest0 Rho0.0023 Delta / Theta-15.3206 AAOI Put 13.00 Exp: Sep 05, 2025 Last: 0.03 Chg.: 0% SymbolAAOI\|20250905\|13.00P Delta-0.0098 Imp Vol2.0496 Bid0 Gamma0.0038 Theoretical0.02 Ask0.05 Theta-0.0128 Intrinsic Value-11.2 Volume0 Vega0.0009 Time Value11.23 Open Interest1 Rho0 Delta / Theta0.7644
0	0%	10	10.4	0	14.00	0	0%	0	0.3	0
AAOI Call 14.00 Exp: Sep 05, 2025 Last: 0 Chg.: 0% SymbolAAOI\|20250905\|14.00C Delta0.9547 Imp Vol2.6189 Bid10 Gamma0.0108 Theoretical10.4 Ask10.4 Theta-0.0612 Intrinsic Value10.2 Volume0 Vega0.0032 Time Value-10.2 Open Interest0 Rho0.0024 Delta / Theta-15.5992 AAOI Put 14.00 Exp: Sep 05, 2025 Last: 0 Chg.: 0% SymbolAAOI\|20250905\|14.00P Delta-0.0391 Imp Vol2.4913 Bid0 Gamma0.0101 Theoretical0.15 Ask0.3 Theta-0.0503 Intrinsic Value-10.2 Volume0 Vega0.0028 Time Value10.2 Open Interest0 Rho-0.0002 Delta / Theta0.7768
					24.2	Price @ Aug 29, 2025 20:53 GMT
1.11	-23.45%	1	1.2	63	24.50	1.25	38.89%	1.2	1.5	127
AAOI Call 24.50 Exp: Sep 05, 2025 Last: 1.11 Chg.: -23.45% SymbolAAOI\|20250905\|24.50C Delta0.4899 Imp Vol0.9264 Bid1 Gamma0.1285 Theoretical1.11 Ask1.2 Theta-0.0897 Intrinsic Value-0.3 Volume63 Vega0.0134 Time Value1.41 Open Interest54 Rho0.0021 Delta / Theta-5.4602 AAOI Put 24.50 Exp: Sep 05, 2025 Last: 1.25 Chg.: 38.89% SymbolAAOI\|20250905\|24.50P Delta-0.5183 Imp Vol0.8208 Bid1.2 Gamma0.1451 Theoretical1.25 Ask1.5 Theta-0.0769 Intrinsic Value0.3 Volume127 Vega0.0134 Time Value0.95 Open Interest159 Rho-0.0023 Delta / Theta6.742
0.86	-52.75%	0.85	1	282	25.00	1.65	42.24%	1.55	1.8	20
AAOI Call 25.00 Exp: Sep 05, 2025 Last: 0.86 Chg.: -52.75% SymbolAAOI\|20250905\|25.00C Delta0.4227 Imp Vol0.8913 Bid0.85 Gamma0.1311 Theoretical0.86 Ask1 Theta-0.0846 Intrinsic Value-0.8 Volume282 Vega0.0131 Time Value1.66 Open Interest321 Rho0.0018 Delta / Theta-4.9948 AAOI Put 25.00 Exp: Sep 05, 2025 Last: 1.65 Chg.: 42.24% SymbolAAOI\|20250905\|25.00P Delta-0.5771 Imp Vol0.8981 Bid1.55 Gamma0.1303 Theoretical1.65 Ask1.8 Theta-0.0826 Intrinsic Value0.8 Volume20 Vega0.0131 Time Value0.85 Open Interest69 Rho-0.0026 Delta / Theta6.9888
0.73	-49.66%	0.55	0.85	112	25.50	1.95	34.48%	1.8	2.1	19
AAOI Call 25.50 Exp: Sep 05, 2025 Last: 0.73 Chg.: -49.66% SymbolAAOI\|20250905\|25.50C Delta0.3677 Imp Vol0.925 Bid0.55 Gamma0.1216 Theoretical0.73 Ask0.85 Theta-0.0844 Intrinsic Value-1.3 Volume112 Vega0.0126 Time Value2.03 Open Interest59 Rho0.0016 Delta / Theta-4.3566 AAOI Put 25.50 Exp: Sep 05, 2025 Last: 1.95 Chg.: 34.48% SymbolAAOI\|20250905\|25.50P Delta-0.6428 Imp Vol0.8764 Bid1.8 Gamma0.1273 Theoretical1.95 Ask2.1 Theta-0.0765 Intrinsic Value1.3 Volume19 Vega0.0125 Time Value0.65 Open Interest39 Rho-0.0028 Delta / Theta8.3998

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	5,116.08	-10.72	-0.21%
NSE All Share	140,295.47	-261.77	-0.19%
US 30	45,567.0	-69.9	-0.15%
US 500	6,462.1	-39.8	-0.61%
FTSE 100	9,187.34	-29.48	-0.32%
DAX	23,902.21	-137.71	-0.57%
South Africa Top 40	94,184.64	-49.95	-0.05%

Brent Oil	67.48	-0.50	-0.74%
Crude Oil WTI	64.01	-0.59	-0.91%
Gold	3,530.70	+42.00	+1.20%
Silver	40.372	+1.015	+2.58%
Copper	4.6100	+0.0500	+1.10%
London Cocoa	5,323.00	-53.00	-0.99%
London Wheat	169.50	+1.10	+0.65%

Nigeria 10Y	17.003	+1.320	+8.42%
Nigeria 2Y	17.549	+0.009	+0.05%
U.K. 10Y	4.7220	+0.0230	+0.49%
Germany 10Y	2.7222	+0.0245	+0.91%
U.S. 10Y	4.226	+0.019	+0.45%
U.S. 5Y	3.699	+0.003	+0.08%
U.S. 2Y	3.623	-0.012	-0.33%

Fidelitybk	21.300	0.000	0.00%
Zenith Bank	66.00	-3.00	-4.35%
UBA	48.65	-0.15	-0.31%
First HoldCo	32.50	-0.05	-0.15%
Guaranty Trust Holding	92.00	-0.05	-0.05%
Sterling Bank	7.800	-0.200	-2.50%
Dangote Cement	520.20	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
AAOI	24.200	-1.290	-5.06%
COMMERZBANK AG Ca.	0.001	0.000	0.00%
Gestion Multiperf.	13.28	-0.00	-0.01%
Nordea Bank AB Ca.	7.96	0.00	0.00%
DB QDII-DWS Globa.	123.900	+1.120	+0.91%
CITIGROUP GLOBAL .	12.88	0.00	0.00%
Fondo Banorte Ixe.	26.247	+0.029	+0.11%
Fidelity Advisor .	8.070	+0.020	+0.25%

Market Movers

Name	Last	Chg. %	Vol.
VFD PLC	11.00	0.00%	49.29M
Access Holdings	26.50	-1.85%	26.85M
Guaranty Trust Holding	92.00	-0.05%	21.33M
First HoldCo	32.50	-0.15%	19.93M
Zenith Bank	66.00	-4.35%	17.35M
Lafarge Africa	130.00	0.00%	7.18M
MTN Nigeria	435.00	0.00%	1.01M

Name	Last	Chg. %	Vol.
Learn Africa	7.800	+9.86%	1.03M
Union Dicon Salt	12.10	+8.04%	1.00M
Prestige	1.74	+6.75%	1.48M
Academy Press	9.55	+6.11%	1.27M
Omatek Ventures	1.40	+6.06%	419.99K
Berger Paints	36.90	+5.73%	1.01M
Rtbriscoe	3.54	+5.36%	4.81M

Name	Last	Chg. %	Vol.
John Holt PLC	6.30	-10.00%	693.33K
Lasaco Assurance PLC	3.00	-9.64%	8.04M
Guinea Insurance PLC	1.42	-7.79%	6.97M
Universal Insurance PLC	1.20	-6.25%	19.53M
Secure Electronic Tech	0.85	-5.56%	33.17M
Mansard Ins	15.600	-5.45%	1.47M
Cutix	3.500	-5.15%	4.10M