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

184.900 +35.960 +24.14%

- Closed. Currency in USD

After Hours

190.647

+5.747

+3.11%

- Real-time Data

Type: Equity

Market: United States

Volume: 16,234,719
Bid/Ask: 0.000 / 0.000
Day's Range: 150.540 - 190.960

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

May 11, 2026 19:59 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
138.77	33.61%	137	140.1	147	45.00	0.05	0%	0	0.05	0
AAOI Call 45.00 Exp: May 15, 2026 Last: 138.77 Chg.: 33.61% SymbolAAOI\|20260515\|45.00C Delta0 Imp Vol0 Bid137 Gamma0 Theoretical0 Ask140.1 Theta0 Intrinsic Value137.54 Volume147 Vega0 Time Value1.23 Open Interest150 Rho0 Delta / Theta0 AAOI Put 45.00 Exp: May 15, 2026 Last: 0.05 Chg.: 0% SymbolAAOI\|20260515\|45.00P Delta-0.0009 Imp Vol4.6647 Bid0 Gamma0 Theoretical0.02 Ask0.05 Theta-0.0338 Intrinsic Value-137.54 Volume0 Vega0.0006 Time Value137.59 Open Interest742 Rho0 Delta / Theta0.0262
136.9	0%	132.1	135.7	0	50.00	0.03	0%	0	0.05	49
AAOI Call 50.00 Exp: May 15, 2026 Last: 136.9 Chg.: 0% SymbolAAOI\|20260515\|50.00C Delta0.9983 Imp Vol4.6276 Bid132.1 Gamma0.0001 Theoretical133.9 Ask135.7 Theta-0.0657 Intrinsic Value132.54 Volume0 Vega0.001 Time Value4.36 Open Interest22 Rho0.0054 Delta / Theta-15.1981 AAOI Put 50.00 Exp: May 15, 2026 Last: 0.03 Chg.: 0% SymbolAAOI\|20260515\|50.00P Delta-0.0011 Imp Vol4.3988 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.0394 Intrinsic Value-132.54 Volume49 Vega0.0007 Time Value132.57 Open Interest213 Rho0 Delta / Theta0.0283
0	0%	127.2	130.8	0	55.00	0.03	0%	0	0.05	0
AAOI Call 55.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260515\|55.00C Delta0.9957 Imp Vol4.8623 Bid127.2 Gamma0.0001 Theoretical129 Ask130.8 Theta-0.1541 Intrinsic Value127.54 Volume0 Vega0.0024 Time Value-127.54 Open Interest6 Rho0.0059 Delta / Theta-6.4632 AAOI Put 55.00 Exp: May 15, 2026 Last: 0.03 Chg.: 0% SymbolAAOI\|20260515\|55.00P Delta-0.001 Imp Vol4.017 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.0336 Intrinsic Value-127.54 Volume0 Vega0.0007 Time Value127.57 Open Interest1,014 Rho0 Delta / Theta0.0308
					182.54	Price @ May 11, 2026 19:59 GMT
12.69	373.51%	12.5	13	1,871	185.00	15.2	-63.98%	13	14.4	288
AAOI Call 185.00 Exp: May 15, 2026 Last: 12.69 Chg.: 373.51% SymbolAAOI\|20260515\|185.00C Delta0.5227 Imp Vol1.7207 Bid12.5 Gamma0.012 Theoretical12.69 Ask13 Theta-1.6568 Intrinsic Value-2.46 Volume1,871 Vega0.0766 Time Value15.15 Open Interest360 Rho0.0091 Delta / Theta-0.3155 AAOI Put 185.00 Exp: May 15, 2026 Last: 15.2 Chg.: -63.98% SymbolAAOI\|20260515\|185.00P Delta-0.4778 Imp Vol1.7088 Bid13 Gamma0.0121 Theoretical13.7 Ask14.4 Theta-1.6283 Intrinsic Value2.46 Volume288 Vega0.0766 Time Value12.74 Open Interest957 Rho-0.0098 Delta / Theta0.2934
11.52	334.72%	10.8	12	317	187.50	17	-33.98%	14.2	16.3	21
AAOI Call 187.50 Exp: May 15, 2026 Last: 11.52 Chg.: 334.72% SymbolAAOI\|20260515\|187.50C Delta0.4925 Imp Vol1.7103 Bid10.8 Gamma0.0121 Theoretical11.52 Ask12 Theta-1.6488 Intrinsic Value-4.96 Volume317 Vega0.0768 Time Value16.48 Open Interest67 Rho0.0087 Delta / Theta-0.2987 AAOI Put 187.50 Exp: May 15, 2026 Last: 17 Chg.: -33.98% SymbolAAOI\|20260515\|187.50P Delta-0.5069 Imp Vol1.7271 Bid14.2 Gamma0.012 Theoretical15.25 Ask16.3 Theta-1.6477 Intrinsic Value4.96 Volume21 Vega0.0768 Time Value12.04 Open Interest12 Rho-0.0104 Delta / Theta0.3076
10.7	386.36%	9.9	11	2,241	190.00	19.52	-53.19%	15.7	17.5	8
AAOI Call 190.00 Exp: May 15, 2026 Last: 10.7 Chg.: 386.36% SymbolAAOI\|20260515\|190.00C Delta0.4647 Imp Vol1.7361 Bid9.9 Gamma0.0119 Theoretical10.7 Ask11 Theta-1.6669 Intrinsic Value-7.46 Volume2,241 Vega0.0765 Time Value18.16 Open Interest949 Rho0.0082 Delta / Theta-0.2788 AAOI Put 190.00 Exp: May 15, 2026 Last: 19.52 Chg.: -53.19% SymbolAAOI\|20260515\|190.00P Delta-0.5371 Imp Vol1.7099 Bid15.7 Gamma0.0121 Theoretical16.6 Ask17.5 Theta-1.6238 Intrinsic Value7.46 Volume8 Vega0.0764 Time Value12.06 Open Interest252 Rho-0.011 Delta / Theta0.3308

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	9,087.69	+206.24	+2.32%
NSE All Share	250,485.55	+5709.71	+2.33%
US 30	49,738.3	+34.0	+0.07%
US 500	7,417.1	+4.2	+0.06%
FTSE 100	10,269.43	+36.36	+0.36%
DAX	24,350.28	+11.65	+0.05%
South Africa Top 40	110,744.08	+647.99	+0.59%

Brent Oil	104.58	+3.29	+3.25%
Crude Oil WTI	98.17	-0.21	-0.21%
Gold	4,749.21	+3.51	+0.07%
Silver	87.058	+0.240	+0.28%
Copper	6.4883	-0.0027	-0.04%
London Cocoa	3,551.00	+0.00	+0.00%
London Wheat	190.00	+0.00	+0.00%

Nigeria 10Y	14.956	+0.001	+0.01%
Nigeria 2Y	16.774	+0.004	+0.02%
U.K. 10Y	5.0030	+0.0860	+1.75%
Germany 10Y	3.0433	+0.0386	+1.28%
U.S. 10Y	4.413	0.000	0.00%
U.S. 5Y	4.073	+0.004	+0.10%
U.S. 2Y	3.952	+0.004	+0.10%

Fidelitybk	21.900	+0.350	+1.62%
Zenith Bank	132.00	+6.00	+4.76%
UBA	42.30	+2.30	+5.75%
First HoldCo	74.55	+6.75	+9.96%
Guaranty Trust Holding	153.00	+9.00	+6.25%
Sterling Bank	7.800	-0.050	-0.64%
Dangote Cement	1,180.00	+92.00	+8.46%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	184.900	+35.960	+24.14%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	24.10	+2.12%	172.27M
First HoldCo	74.55	+9.96%	148.93M
Zenith Bank	132.00	+4.76%	41.69M
Guaranty Trust Holding	153.00	+6.25%	30.01M
MTN Nigeria	819.70	+2.32%	15.16M
Dangote Cement	1,180.00	+8.46%	6.49M
Aradel Holdings	1,880.00	0.00%	1.57M

Name	Last	Chg. %	Vol.
Rtbriscoe	16.50	+10.00%	7.51M
FTN Cocoa Processors PLC	9.13	+10.00%	20.13M
International Energy Insurance	2.86	+10.00%	2.27M
Livestock	8.80	+10.00%	13.67M
UH REIT	77.00	+10.00%	399.50K
Chams	3.41	+10.00%	33.66M
Berger Paints	119.45	+9.99%	3.70M

Name	Last	Chg. %	Vol.
Prestige	1.44	-10.00%	1.08M
Sovereign Trust Insurance Plc	2.26	-9.96%	3.87M
University Pre	4.000	-9.09%	5.32M
Ellah Lakes	10.05	-9.05%	12.98M
Tantalizers	4.20	-7.69%	13.82M
Caverton Offshore Support	5.900	-6.35%	3.01M
Npfmcrfbk	6.000	-6.25%	4.51M