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

146.390 -6.800 -4.44%

14/04 - Closed. Currency in USD

After Hours

144.720

-1.670

-1.141%

5:58:09 - Real-time Data

Type: Equity

Market: United States

Volume: 10,767,333
Bid/Ask: 0.000 / 0.000
Day's Range: 142.160 - 154.706

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

Apr 14, 2026 20:53 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	120.2	123.4	0	25.00	0.03	0%	0	0.05	0
AAOI Call 25.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260417\|25.00C Delta0.9929 Imp Vol9.6795 Bid120.2 Gamma0.0002 Theoretical121.8 Ask123.4 Theta-0.424 Intrinsic Value121.4 Volume0 Vega0.0026 Time Value-121.4 Open Interest4 Rho0.0019 Delta / Theta-2.3416 AAOI Put 25.00 Exp: Apr 17, 2026 Last: 0.03 Chg.: 0% SymbolAAOI\|20260417\|25.00P Delta-0.0008 Imp Vol6.8885 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.0437 Intrinsic Value-121.4 Volume0 Vega0.0004 Time Value121.43 Open Interest32 Rho0 Delta / Theta0.0192
122	0%	115.2	118.4	0	30.00	0	0%	0	0.05	0
AAOI Call 30.00 Exp: Apr 17, 2026 Last: 122 Chg.: 0% SymbolAAOI\|20260417\|30.00C Delta0.992 Imp Vol8.68 Bid115.2 Gamma0.0002 Theoretical116.8 Ask118.4 Theta-0.4247 Intrinsic Value116.4 Volume0 Vega0.0029 Time Value5.6 Open Interest44 Rho0.0023 Delta / Theta-2.3356 AAOI Put 30.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260417\|30.00P Delta-0.0009 Imp Vol6.1836 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.0437 Intrinsic Value-116.4 Volume0 Vega0.0004 Time Value116.4 Open Interest22 Rho0 Delta / Theta0.0216
117	0%	110.3	113.3	0	35.00	0	0%	0	0.05	0
AAOI Call 35.00 Exp: Apr 17, 2026 Last: 117 Chg.: 0% SymbolAAOI\|20260417\|35.00C Delta0.991 Imp Vol7.8487 Bid110.3 Gamma0.0002 Theoretical111.8 Ask113.3 Theta-0.424 Intrinsic Value111.4 Volume0 Vega0.0032 Time Value5.6 Open Interest11 Rho0.0027 Delta / Theta-2.3375 AAOI Put 35.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260417\|35.00P Delta-0.0011 Imp Vol5.5925 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.0436 Intrinsic Value-111.4 Volume0 Vega0.0005 Time Value111.4 Open Interest31 Rho0 Delta / Theta0.0241
					146.4	Price @ Apr 14, 2026 20:53 GMT
7.87	-43.79%	7	8.3	353	147.00	7.55	12.69%	7	8.7	85
AAOI Call 147.00 Exp: Apr 17, 2026 Last: 7.87 Chg.: -43.79% SymbolAAOI\|20260417\|147.00C Delta0.5168 Imp Vol1.5376 Bid7 Gamma0.0195 Theoretical7.87 Ask8.3 Theta-1.3624 Intrinsic Value-0.6 Volume353 Vega0.0529 Time Value8.47 Open Interest88 Rho0.0056 Delta / Theta-0.3793 AAOI Put 147.00 Exp: Apr 17, 2026 Last: 7.55 Chg.: 12.69% SymbolAAOI\|20260417\|147.00P Delta-0.4878 Imp Vol1.3696 Bid7 Gamma0.0219 Theoretical7.55 Ask8.7 Theta-1.2011 Intrinsic Value0.6 Volume85 Vega0.0529 Time Value6.95 Open Interest78 Rho-0.0057 Delta / Theta0.4062
8	-38.98%	6.5	8.9	57	148.00	8.1	14.57%	7.6	9.1	61
AAOI Call 148.00 Exp: Apr 17, 2026 Last: 8 Chg.: -38.98% SymbolAAOI\|20260417\|148.00C Delta0.5014 Imp Vol1.6474 Bid6.5 Gamma0.0182 Theoretical8 Ask8.9 Theta-1.4602 Intrinsic Value-1.6 Volume57 Vega0.0529 Time Value9.6 Open Interest91 Rho0.0054 Delta / Theta-0.3434 AAOI Put 148.00 Exp: Apr 17, 2026 Last: 8.1 Chg.: 14.57% SymbolAAOI\|20260417\|148.00P Delta-0.5096 Imp Vol1.37 Bid7.6 Gamma0.0219 Theoretical8.1 Ask9.1 Theta-1.2013 Intrinsic Value1.6 Volume61 Vega0.0529 Time Value6.5 Open Interest127 Rho-0.0059 Delta / Theta0.4242
6.8	-44.17%	6	7.2	83	149.00	8.65	15.33%	8	10.1	26
AAOI Call 149.00 Exp: Apr 17, 2026 Last: 6.8 Chg.: -44.17% SymbolAAOI\|20260417\|149.00C Delta0.4763 Imp Vol1.5024 Bid6 Gamma0.02 Theoretical6.8 Ask7.2 Theta-1.3296 Intrinsic Value-2.6 Volume83 Vega0.0529 Time Value9.4 Open Interest69 Rho0.0052 Delta / Theta-0.3582 AAOI Put 149.00 Exp: Apr 17, 2026 Last: 8.65 Chg.: 15.33% SymbolAAOI\|20260417\|149.00P Delta-0.5314 Imp Vol1.3663 Bid8 Gamma0.0219 Theoretical8.65 Ask10.1 Theta-1.1944 Intrinsic Value2.6 Volume26 Vega0.0528 Time Value6.05 Open Interest28 Rho-0.0062 Delta / Theta0.4449

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	7,479.53	+55.33	+0.75%
NSE All Share	205,913.94	+1426.08	+0.70%
US 30	48,563.5	+27.7	+0.06%
US 500	6,970.9	+3.5	+0.05%
FTSE 100	10,609.06	+26.10	+0.25%
DAX	24,044.22	+301.78	+1.27%
South Africa Top 40	111,944.58	+1254.91	+1.13%

Brent Oil	95.57	+0.78	+0.82%
Crude Oil WTI	91.54	+0.26	+0.28%
Gold	4,850.84	+0.74	+0.02%
Silver	79.970	+0.437	+0.55%
Copper	6.1010	+0.0195	+0.32%
London Cocoa	2,612.00	+161.00	+6.57%
London Wheat	175.60	-0.35	-0.20%

Nigeria 10Y	14.950	0.000	0.00%
Nigeria 2Y	16.081	+0.002	+0.01%
U.K. 10Y	4.7840	-0.0920	-1.89%
Germany 10Y	3.0297	-0.0605	-1.96%
U.S. 10Y	4.246	-0.006	-0.14%
U.S. 5Y	3.868	-0.003	-0.08%
U.S. 2Y	3.749	-0.002	-0.05%

Fidelitybk	19.800	+0.600	+3.13%
Zenith Bank	115.00	+2.40	+2.13%
UBA	46.60	0.00	0.00%
First HoldCo	54.90	+3.75	+7.33%
Guaranty Trust Holding	126.00	-8.00	-5.97%
Sterling Bank	7.950	+0.250	+3.25%
Dangote Cement	810.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
AAOI	146.390	-6.800	-4.44%
NOHOP	7.560	-0.020	-0.26%
CMII	0.069	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	26.45	+4.13%	67.53M
Zenith Bank	115.00	+2.13%	39.74M
Guaranty Trust Holding	126.00	-5.97%	30.57M
Lafarge Africa	245.00	+5.06%	13.99M
Aradel Holdings	1,279.00	0.00%	4.43M
MTN Nigeria	729.00	-2.15%	2.81M
Seplat Petroleum	10,450.00	+9.42%	219.37K

Name	Last	Chg. %	Vol.
ETI	50.60	+10.00%	4.25M
STANBIC IBTC Bank	161.70	+10.00%	961.23K
Nigerian Exchange	168.75	+9.97%	4.99M
Cornerst	5.64	+9.94%	2.71M
Mecure Industries	67.60	+9.92%	387.22K
Transexpr	4.55	+9.90%	212.82K
Union Dicon Salt	16.15	+9.86%	483.94K

Name	Last	Chg. %	Vol.
Fortis Global Insurance	1.12	-8.20%	8.03M
McNichols	6.52	-8.17%	1.33M
Academy Press	7.35	-6.96%	11.39M
International Energy Insurance	3.25	-6.88%	928.09K
Guaranty Trust Holding	126.00	-5.97%	30.57M
Guinea Insurance PLC	1.13	-5.83%	1.12M
Coronation Insurance	2.97	-5.11%	1.51M