Breaking News

Applied Opt (AAOI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

22.370 -0.860 -3.70%

20:59:59 - Closed. Currency in USD

After Hours

21.000

-1.330

-5.96%

23:53:03 - Real-time Data

Type: Equity

Market: United States

Volume: 5,846,574
Bid/Ask: 0.000 / 0.000
Day's Range: 21.802 - 23.600

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 07, 2025 20:53 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
9.16	0%	8.5	10.6	0	13.00	0.05	66.67%	0	0.1	505
AAOI Call 13.00 Exp: Aug 08, 2025 Last: 9.16 Chg.: 0% SymbolAAOI\|20250808\|13.00C Delta0.9473 Imp Vol7.2291 Bid8.5 Gamma0.0127 Theoretical9.55 Ask10.6 Theta-0.4557 Intrinsic Value9.37 Volume0 Vega0.0013 Time Value-0.21 Open Interest2 Rho0.0003 Delta / Theta-2.0787 AAOI Put 13.00 Exp: Aug 08, 2025 Last: 0.05 Chg.: 66.67% SymbolAAOI\|20250808\|13.00P Delta-0.0196 Imp Vol5.3833 Bid0 Gamma0.0076 Theoretical0.05 Ask0.1 Theta-0.15 Intrinsic Value-9.37 Volume505 Vega0.0006 Time Value9.42 Open Interest1,099 Rho0 Delta / Theta0.131
8.33	0%	7.6	9.5	0	14.00	0.05	-37.5%	0	0.1	610
AAOI Call 14.00 Exp: Aug 08, 2025 Last: 8.33 Chg.: 0% SymbolAAOI\|20250808\|14.00C Delta0.9407 Imp Vol6.403 Bid7.6 Gamma0.0158 Theoretical8.55 Ask9.5 Theta-0.4429 Intrinsic Value8.37 Volume0 Vega0.0014 Time Value-0.04 Open Interest2 Rho0.0003 Delta / Theta-2.1239 AAOI Put 14.00 Exp: Aug 08, 2025 Last: 0.05 Chg.: -37.5% SymbolAAOI\|20250808\|14.00P Delta-0.0223 Imp Vol4.7316 Bid0 Gamma0.0096 Theoretical0.05 Ask0.1 Theta-0.1465 Intrinsic Value-8.37 Volume610 Vega0.0006 Time Value8.42 Open Interest794 Rho0 Delta / Theta0.1519
0	0%	7.2	9	0	14.50	0.12	-60%	0	0.2	18
AAOI Call 14.50 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolAAOI\|20250808\|14.50C Delta0.9289 Imp Vol6.3388 Bid7.2 Gamma0.0183 Theoretical8.1 Ask9 Theta-0.5049 Intrinsic Value7.87 Volume0 Vega0.0016 Time Value-7.87 Open Interest0 Rho0.0003 Delta / Theta-1.84 AAOI Put 14.50 Exp: Aug 08, 2025 Last: 0.12 Chg.: -60% SymbolAAOI\|20250808\|14.50P Delta-0.0432 Imp Vol5.2312 Bid0 Gamma0.015 Theoretical0.12 Ask0.2 Theta-0.2805 Intrinsic Value-7.87 Volume18 Vega0.0011 Time Value7.99 Open Interest1 Rho0 Delta / Theta0.1541
					22.37	Price @ Aug 07, 2025 20:53 GMT
1.85	-26%	1.45	2.05	417	22.50	1.99	22.84%	1.6	2.15	824
AAOI Call 22.50 Exp: Aug 08, 2025 Last: 1.85 Chg.: -26% SymbolAAOI\|20250808\|22.50C Delta0.5294 Imp Vol4.1373 Bid1.45 Gamma0.0823 Theoretical1.85 Ask2.05 Theta-0.9631 Intrinsic Value-0.13 Volume417 Vega0.0046 Time Value1.98 Open Interest497 Rho0.0003 Delta / Theta-0.5497 AAOI Put 22.50 Exp: Aug 08, 2025 Last: 1.99 Chg.: 22.84% SymbolAAOI\|20250808\|22.50P Delta-0.4714 Imp Vol4.0782 Bid1.6 Gamma0.0835 Theoretical1.99 Ask2.15 Theta-0.947 Intrinsic Value0.13 Volume824 Vega0.0047 Time Value1.86 Open Interest102 Rho-0.0003 Delta / Theta0.4978
1.65	-26.34%	1.55	1.8	203	23.00	2.38	28.65%	1.85	2.45	9
AAOI Call 23.00 Exp: Aug 08, 2025 Last: 1.65 Chg.: -26.34% SymbolAAOI\|20250808\|23.00C Delta0.4895 Imp Vol4.1622 Bid1.55 Gamma0.082 Theoretical1.65 Ask1.8 Theta-0.9711 Intrinsic Value-0.63 Volume203 Vega0.0047 Time Value2.28 Open Interest9,452 Rho0.0003 Delta / Theta-0.5041 AAOI Put 23.00 Exp: Aug 08, 2025 Last: 2.38 Chg.: 28.65% SymbolAAOI\|20250808\|23.00P Delta-0.5074 Imp Vol4.2963 Bid1.85 Gamma0.0795 Theoretical2.38 Ask2.45 Theta-1 Intrinsic Value0.63 Volume9 Vega0.0047 Time Value1.75 Open Interest8,657 Rho-0.0003 Delta / Theta0.5074
1.3	-32.99%	1.05	1.55	200	23.50	2.13	-22.55%	2.45	2.7	1
AAOI Call 23.50 Exp: Aug 08, 2025 Last: 1.3 Chg.: -32.99% SymbolAAOI\|20250808\|23.50C Delta0.4385 Imp Vol3.8205 Bid1.05 Gamma0.0883 Theoretical1.3 Ask1.55 Theta-0.8811 Intrinsic Value-1.13 Volume200 Vega0.0046 Time Value2.43 Open Interest641 Rho0.0002 Delta / Theta-0.4977 AAOI Put 23.50 Exp: Aug 08, 2025 Last: 2.13 Chg.: -22.55% SymbolAAOI\|20250808\|23.50P Delta-0.5534 Imp Vol4.0536 Bid2.45 Gamma0.0835 Theoretical2.57 Ask2.7 Theta-0.935 Intrinsic Value1.13 Volume1 Vega0.0046 Time Value1 Open Interest146 Rho-0.0004 Delta / Theta0.5918

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	5,365.04	+25.86	+0.48%
NSE All Share	146,570.69	+756.83	+0.52%
US 30	44,054.6	+85.9	+0.20%
US 500	6,356.8	+16.8	+0.26%
FTSE 100	9,100.77	-63.54	-0.69%
DAX	24,192.50	+268.14	+1.12%
South Africa Top 40	93,305.77	+580.68	+0.63%

Brent Oil	66.41	-0.48	-0.72%
Crude Oil WTI	63.85	+0.03	+0.05%
Gold	3,490.47	+7.62	+0.22%
Silver	38.660	+0.135	+0.35%
Copper	4.4273	+0.0133	+0.30%
London Cocoa	5,510.00	0.00	0.00%
London Wheat	173.10	+0.00	+0.00%

Nigeria 10Y	15.670	-0.297	-1.86%
Nigeria 2Y	16.482	+0.001	+0.01%
U.K. 10Y	4.5490	+0.0120	+0.26%
Germany 10Y	2.6369	-0.0063	-0.24%
U.S. 10Y	4.245	-0.011	-0.26%
U.S. 5Y	3.788	-0.002	-0.05%
U.S. 2Y	3.724	-0.010	-0.27%

Fidelitybk	21.100	-0.300	-1.40%
Zenith Bank	74.70	+0.30	+0.40%
UBA	48.45	+0.35	+0.73%
First HoldCo	32.40	0.00	0.00%
Guaranty Trust Holding	99.95	+0.55	+0.55%
Sterling Bank	7.800	-0.360	-4.41%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
AAOI	22.370	-0.860	-3.70%
SUPR	38.47	0.00	0.00%
BlackRock Global .	52.190	+0.530	+1.03%
Muzinich Enhanced.	181.490	+0.020	+0.01%
DoubleLine Low Du.	9.65	0.00	0.00%
Host Capital Stir.	1.52	-0.00	-0.05%
Xtrackers II iTrx.	30.01	-0.12	-0.40%
TLCB T-Capital CU.	9.9	-0.1	-1.00%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	21.100	-1.40%	55.03M
Access Holdings	27.40	-0.36%	49.75M
Zenith Bank	74.70	+0.40%	38.33M
Guaranty Trust Holding	99.95	+0.55%	29.21M
Dangote Cement	577.00	0.00%	5.18M
MTN Nigeria	480.00	0.00%	2.48M
Okomu Oil Palm	1,050.00	0.00%	1.39M

Name	Last	Chg. %	Vol.
Mansard Ins	13.310	+10.00%	3.51M
Aiico	3.19	+10.00%	25.37M
Cornerst	5.83	+10.00%	27.41M
University Pre	5.610	+10.00%	494.55K
Guinness Nigeria	141.60	+9.98%	329.81K
UPDC	7.19	+9.94%	15.77M
Prestige	1.66	+9.93%	249.33M

Name	Last	Chg. %	Vol.
Chams	2.90	-9.94%	14.20M
Austin Laz	2.11	-9.83%	2.54M
Caverton Offshore Support	6.370	-9.65%	6.11M
UAC Of Nigeria	81.50	-9.44%	7.98M
John Holt PLC	7.20	-9.43%	840.90K
Maybaker	17.750	-8.97%	1.59M
Oando Plc	54.00	-8.47%	3.13M