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

177.000 -25.890 -12.76%

06/06 - Closed. Currency in USD

After Hours

173.646

-3.354

-1.895%

7:59:56 - Real-time Data

Type: Equity

Market: United States

Volume: 19,828,156
Bid/Ask: 0.000 / 0.000
Day's Range: 174.230 - 208.500

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jun 05, 2026 20:53 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
112.5	8.59%	95.8	99.3	2	80.00	0.29	16%	0.2	0.35	4,323
AAOI Call 80.00 Exp: Jun 12, 2026 Last: 112.5 Chg.: 8.59% SymbolAAOI\|20260612\|80.00C Delta0.9836 Imp Vol2.975 Bid95.8 Gamma0.0006 Theoretical97.55 Ask99.3 Theta-0.2203 Intrinsic Value97 Volume2 Vega0.01 Time Value15.5 Open Interest7 Rho0.0147 Delta / Theta-4.4641 AAOI Put 80.00 Exp: Jun 12, 2026 Last: 0.29 Chg.: 16% SymbolAAOI\|20260612\|80.00P Delta-0.0107 Imp Vol2.7151 Bid0.2 Gamma0.0004 Theoretical0.28 Ask0.35 Theta-0.134 Intrinsic Value-97 Volume4,323 Vega0.0069 Time Value97.29 Open Interest4,992 Rho-0.0004 Delta / Theta0.0797
114.2	-3.87%	90.8	94.3	2	85.00	0.3	3.45%	0.15	0.35	146
AAOI Call 85.00 Exp: Jun 12, 2026 Last: 114.2 Chg.: -3.87% SymbolAAOI\|20260612\|85.00C Delta0.9825 Imp Vol2.7662 Bid90.8 Gamma0.0006 Theoretical92.55 Ask94.3 Theta-0.2176 Intrinsic Value92 Volume2 Vega0.0106 Time Value22.2 Open Interest2 Rho0.0156 Delta / Theta-4.515 AAOI Put 85.00 Exp: Jun 12, 2026 Last: 0.3 Chg.: 3.45% SymbolAAOI\|20260612\|85.00P Delta-0.0107 Imp Vol2.4904 Bid0.15 Gamma0.0005 Theoretical0.25 Ask0.35 Theta-0.1231 Intrinsic Value-92 Volume146 Vega0.0069 Time Value92.3 Open Interest2,332 Rho-0.0004 Delta / Theta0.0869
93.7	0%	86.4	89.4	0	90.00	0.38	40.74%	0.2	0.4	104
AAOI Call 90.00 Exp: Jun 12, 2026 Last: 93.7 Chg.: 0% SymbolAAOI\|20260612\|90.00C Delta0.9727 Imp Vol2.8323 Bid86.4 Gamma0.0009 Theoretical87.9 Ask89.4 Theta-0.3203 Intrinsic Value87 Volume0 Vega0.0154 Time Value6.7 Open Interest10 Rho0.0162 Delta / Theta-3.037 AAOI Put 90.00 Exp: Jun 12, 2026 Last: 0.38 Chg.: 40.74% SymbolAAOI\|20260612\|90.00P Delta-0.0132 Imp Vol2.3772 Bid0.2 Gamma0.0006 Theoretical0.3 Ask0.4 Theta-0.1408 Intrinsic Value-87 Volume104 Vega0.0083 Time Value87.38 Open Interest192 Rho-0.0005 Delta / Theta0.0936
					177	Price @ Jun 05, 2026 20:53 GMT
15	-48.24%	14.5	15.7	50	177.50	15	188.46%	14.5	15.9	65
AAOI Call 177.50 Exp: Jun 12, 2026 Last: 15 Chg.: -48.24% SymbolAAOI\|20260612\|177.50C Delta0.5392 Imp Vol1.5648 Bid14.5 Gamma0.0104 Theoretical15.1 Ask15.7 Theta-1.0956 Intrinsic Value-0.5 Volume50 Vega0.0973 Time Value15.5 Open Interest46 Rho0.0154 Delta / Theta-0.4922 AAOI Put 177.50 Exp: Jun 12, 2026 Last: 15 Chg.: 188.46% SymbolAAOI\|20260612\|177.50P Delta-0.4619 Imp Vol1.5356 Bid14.5 Gamma0.0106 Theoretical15.2 Ask15.9 Theta-1.0592 Intrinsic Value0.5 Volume65 Vega0.0973 Time Value14.5 Open Interest74 Rho-0.0163 Delta / Theta0.4361
13.7	-54.01%	13.3	15	422	180.00	15.65	137.48%	15.2	17	357
AAOI Call 180.00 Exp: Jun 12, 2026 Last: 13.7 Chg.: -54.01% SymbolAAOI\|20260612\|180.00C Delta0.5143 Imp Vol1.5801 Bid13.3 Gamma0.0103 Theoretical14.15 Ask15 Theta-1.1106 Intrinsic Value-3 Volume422 Vega0.0977 Time Value16.7 Open Interest190 Rho0.0147 Delta / Theta-0.4631 AAOI Put 180.00 Exp: Jun 12, 2026 Last: 15.65 Chg.: 137.48% SymbolAAOI\|20260612\|180.00P Delta-0.4905 Imp Vol1.4846 Bid15.2 Gamma0.011 Theoretical16.1 Ask17 Theta-1.0277 Intrinsic Value3 Volume357 Vega0.0978 Time Value12.65 Open Interest203 Rho-0.0172 Delta / Theta0.4773
13	-58.06%	12.3	14	103	182.50	17.2	145.71%	16.3	18.9	41
AAOI Call 182.50 Exp: Jun 12, 2026 Last: 13 Chg.: -58.06% SymbolAAOI\|20260612\|182.50C Delta0.4894 Imp Vol1.5839 Bid12.3 Gamma0.0103 Theoretical13.15 Ask14 Theta-1.1132 Intrinsic Value-5.5 Volume103 Vega0.0977 Time Value18.5 Open Interest69 Rho0.0141 Delta / Theta-0.4396 AAOI Put 182.50 Exp: Jun 12, 2026 Last: 17.2 Chg.: 145.71% SymbolAAOI\|20260612\|182.50P Delta-0.5171 Imp Vol1.4884 Bid16.3 Gamma0.0109 Theoretical17.6 Ask18.9 Theta-1.0292 Intrinsic Value5.5 Volume41 Vega0.0977 Time Value11.7 Open Interest77 Rho-0.0181 Delta / Theta0.5024

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	5,938.38	+26.45	+0.45%
Nikkei 225	66,588.12	-882.57	-1.31%
Shanghai	4,027.74	-30.04	-0.74%
US 500	7,376.4	-7.4	-0.10%
US Tech 100	28,941.4	-16.2	-0.06%
DAX	24,759.05	-185.90	-0.75%
Dollar Index	100.10	+0.05	+0.05%

Crude Oil WTI	93.18	+2.64	+2.92%
Brent Oil	95.92	+2.83	+3.04%
Natural Gas	3.193	-0.036	-1.11%
Gold	4,341.22	-24.08	-0.55%
Silver	67.600	-1.500	-2.17%
US Soybeans	1,121.50	-8.00	-0.71%
Copper	6.2560	-0.0240	-0.38%

Philippines 2Y	6.872	+0.018	+0.26%
Philippines 10Y	7.561	+0.027	+0.36%
Philippines 20Y	7.719	+0.005	+0.06%
U.S. 2Y	4.162	+0.113	+2.79%
U.S. 10Y	4.549	+0.008	+0.18%
U.S. 30Y	4.999	+0.021	+0.42%
Germany 10Y	3.0376	+0.0139	+0.46%

Alphabet C	365.76	-3.51	-0.95%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.50	+0.58	+0.74%
Booking	165.84	-1.65	-0.99%
Apple	307.34	-3.89	-1.25%
Alibaba ADR	121.06	-4.89	-3.88%
Tesla	391.00	-27.45	-6.56%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	177.000	-25.890	-12.76%
	318660	2,690	+200	+8.03%

Market Movers

Name	Last	Chg. %	Vol.
AC Energy Philippines Inc	3.450	+11.29%	62.55M
Bank of the Philippine Islands	94.75	+1.88%	4.66M
BDO Unibank	118.00	-0.76%	4.59M
International Container	855.000	+0.65%	2.30M
Jollibee Foods	136.30	+2.48%	1.80M
Ayala Pref	406.00	+0.54%	605.21K
Ayala	406.00	+0.54%	605.21K

Name	Last	Chg. %	Vol.
Philippine Estates	0.420	+16.67%	940.00K
Easycall Communications	2.590	+12.61%	32.00K
Manila Bulletin	0.190	+11.76%	20.00K
AC Energy Philippines Inc	3.450	+11.29%	62.55M
Imperial Resources	0.94	+10.59%	46.00K
Waterfront Philippines	0.520	+8.33%	330.00K
Oriental Petrol	0.0140	+7.69%	5.40M

Name	Last	Chg. %	Vol.
Seafront Resources	2.120	-18.46%	1.00K
Philcomsat Holdings	1.60	-15.34%	2.00K
ABS CBN	2.300	-11.54%	887.00K
ABS-CBN Holdings	2.00	-11.11%	770.00K
Atok Big Wedge	1.710	-10.00%	231.00K
Republic Glass	3.000	-9.64%	5.00K
Vulcan	0.2550	-8.93%	350.00K