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

106.400 -2.270 -2.09%

19:47:47 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 5,771,283
Bid/Ask: 0.000 / 0.000
Day's Range: 103.900 - 110.740

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

Sep 22, 2026 18:29 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	44.6	47.4	0	60.00	0.03	0%	0	0.05	0
AAOI Call 60.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260925\|60.00C Delta0.9996 Imp Vol1.9444 Bid44.6 Gamma0.0001 Theoretical46.57 Ask47.4 Theta-0.0106 Intrinsic Value48 Volume0 Vega0.0001 Time Value-48 Open Interest0 Rho0.0049 Delta / Theta-94.3633 AAOI Put 60.00 Exp: Sep 25, 2026 Last: 0.03 Chg.: 0% SymbolAAOI\|20260925\|60.00P Delta-0.0033 Imp Vol2.429 Bid0 Gamma0.0004 Theoretical0.02 Ask0.05 Theta-0.0387 Intrinsic Value-48 Volume0 Vega0.001 Time Value48.03 Open Interest82 Rho0 Delta / Theta0.0846
0	0%	39.6	42.3	0	65.00	0.03	-70%	0	0.05	1
AAOI Call 65.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260925\|65.00C Delta0.9998 Imp Vol1.5452 Bid39.6 Gamma0 Theoretical41.57 Ask42.3 Theta-0.008 Intrinsic Value43 Volume0 Vega0.0001 Time Value-43 Open Interest2 Rho0.0053 Delta / Theta-125.0582 AAOI Put 65.00 Exp: Sep 25, 2026 Last: 0.03 Chg.: -70% SymbolAAOI\|20260925\|65.00P Delta-0.0037 Imp Vol2.1154 Bid0 Gamma0.0005 Theoretical0.03 Ask0.05 Theta-0.0381 Intrinsic Value-43 Volume1 Vega0.0011 Time Value43.03 Open Interest148 Rho0 Delta / Theta0.0985
0	0%	35.4	37.2	0	70.00	0.1	0%	0	0.1	1
AAOI Call 70.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260925\|70.00C Delta0.9981 Imp Vol1.6434 Bid35.4 Gamma0.0004 Theoretical36.58 Ask37.2 Theta-0.0229 Intrinsic Value38 Volume0 Vega0.0006 Time Value-38 Open Interest3 Rho0.0057 Delta / Theta-43.5797 AAOI Put 70.00 Exp: Sep 25, 2026 Last: 0.1 Chg.: 0% SymbolAAOI\|20260925\|70.00P Delta-0.0075 Imp Vol1.9795 Bid0 Gamma0.0011 Theoretical0.05 Ask0.1 Theta-0.066 Intrinsic Value-38 Volume1 Vega0.002 Time Value38.1 Open Interest260 Rho-0.0001 Delta / Theta0.1138
					108	Price @ Sep 22, 2026 18:29 GMT
3.2	-34.16%	3.1	3.3	254	108.00	4.75	5.56%	4.4	5.1	78
AAOI Call 108.00 Exp: Sep 25, 2026 Last: 3.2 Chg.: -34.16% SymbolAAOI\|20260925\|108.00C Delta0.4598 Imp Vol0.9974 Bid3.1 Gamma0.0412 Theoretical3.2 Ask3.3 Theta-0.6419 Intrinsic Value0 Volume254 Vega0.0383 Time Value3.2 Open Interest576 Rho0.0038 Delta / Theta-0.7163 AAOI Put 108.00 Exp: Sep 25, 2026 Last: 4.75 Chg.: 5.56% SymbolAAOI\|20260925\|108.00P Delta-0.538 Imp Vol1.0313 Bid4.4 Gamma0.0399 Theoretical4.75 Ask5.1 Theta-0.6539 Intrinsic Value0 Volume78 Vega0.0384 Time Value4.75 Open Interest273 Rho-0.0044 Delta / Theta0.8227
2.76	-35.81%	2.45	3	223	109.00	5.55	7.98%	4.9	5.6	27
AAOI Call 109.00 Exp: Sep 25, 2026 Last: 2.76 Chg.: -35.81% SymbolAAOI\|20260925\|109.00C Delta0.4174 Imp Vol0.9786 Bid2.45 Gamma0.0413 Theoretical2.72 Ask3 Theta-0.6191 Intrinsic Value-1 Volume223 Vega0.0377 Time Value3.76 Open Interest285 Rho0.0034 Delta / Theta-0.6742 AAOI Put 109.00 Exp: Sep 25, 2026 Last: 5.55 Chg.: 7.98% SymbolAAOI\|20260925\|109.00P Delta-0.5797 Imp Vol1.0064 Bid4.9 Gamma0.0402 Theoretical5.25 Ask5.6 Theta-0.6276 Intrinsic Value1 Volume27 Vega0.0378 Time Value4.55 Open Interest49 Rho-0.0048 Delta / Theta0.9236
2.39	-41.71%	2.3	2.5	2,331	110.00	6.3	14.55%	5.7	6.4	33
AAOI Call 110.00 Exp: Sep 25, 2026 Last: 2.39 Chg.: -41.71% SymbolAAOI\|20260925\|110.00C Delta0.3793 Imp Vol0.9891 Bid2.3 Gamma0.0398 Theoretical2.4 Ask2.5 Theta-0.6097 Intrinsic Value-2 Volume2,331 Vega0.0368 Time Value4.39 Open Interest3,984 Rho0.0031 Delta / Theta-0.6221 AAOI Put 110.00 Exp: Sep 25, 2026 Last: 6.3 Chg.: 14.55% SymbolAAOI\|20260925\|110.00P Delta-0.6119 Imp Vol1.0514 Bid5.7 Gamma0.0378 Theoretical6.05 Ask6.4 Theta-0.6424 Intrinsic Value2 Volume33 Vega0.037 Time Value4.3 Open Interest454 Rho-0.005 Delta / Theta0.9526

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:

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 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	9,224.43	+16.85	+0.18%
NSE All Share	250,614.66	+457.86	+0.18%
US 30	51,900.9	-149.4	-0.29%
US 500	7,774.3	+9.5	+0.12%
FTSE 100	10,708.33	-30.68	-0.29%
DAX	25,600.01	+25.00	+0.10%
South Africa Top 40	105,618.34	+274.91	+0.26%

Brent Oil	99.42	-0.92	-0.92%
Crude Oil WTI	90.61	-1.76	-1.91%
Gold	4,390.67	+6.77	+0.15%
Silver	67.350	+0.935	+1.41%
Copper	6.8798	+0.1173	+1.73%
London Cocoa	3,998.00	+37.00	+0.93%
London Wheat	211.00	-0.25	-0.12%

Nigeria 10Y	16.747	-0.002	-0.01%
Nigeria 2Y	16.601	-0.013	-0.08%
U.K. 10Y	5.2397	-0.0043	-0.08%
Germany 10Y	3.4518	-0.0013	-0.04%
U.S. 10Y	4.963	0.000	0.00%
U.S. 5Y	4.840	+0.007	+0.14%
U.S. 2Y	4.751	-0.002	-0.04%

Fidelitybk	20.100	+0.750	+3.88%
Zenith Bank	132.00	+3.40	+2.64%
UBA	46.00	+1.80	+4.07%
First HoldCo	162.80	+2.80	+1.75%
Guaranty Trust Holding	137.30	+3.40	+2.54%
Sterling Bank	7.700	0.000	0.00%
Dangote Cement	1,068.00	+18.00	+1.71%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	106.400	-2.270	-2.09%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	20.100	+3.88%	165.43M
Zenith Bank	132.00	+2.64%	105.65M
Access Holdings	30.15	+0.67%	62.43M
Guaranty Trust Holding	137.30	+2.54%	45.92M
First HoldCo	162.80	+1.75%	11.37M
MTN Nigeria	850.00	-4.49%	4.67M
Dangote Cement	1,068.00	+1.71%	2.09M

Name	Last	Chg. %	Vol.
Sovereign Trust Insurance Plc	2.21	+9.95%	8.40M
Critical	2.46	+9.82%	5.83M
Neimeth	7.95	+8.90%	2.67M
Cadbury Nig	60.10	+8.29%	1.20M
Fortis Global Insurance	1.95	+7.73%	3.17M
STANBIC IBTC Bank	163.85	+7.09%	1.95M
Austin Laz	2.20	+4.76%	516.92K

Name	Last	Chg. %	Vol.
Multverse	19.20	-9.86%	437.45K
Haldane McCall	2.99	-9.39%	996.90K
Champion Brew	10.00	-8.68%	574.13K
Mutual Benefits Assurance	3.50	-8.38%	17.27M
Regal Insurance	0.70	-6.67%	7.27M
Mansard Ins	11.200	-6.67%	1.31M
UPDC REIT	18.55	-6.55%	4.72M