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

124.220 -4.340 -3.38%

03:59:59 - Closed. Currency in USD

After Hours

134.000

+9.780

+7.873%

13:29:57 - Real-time Data

Type: Equity

Market: United States

Volume: 15,377,237
Bid/Ask: 0.000 / 0.000
Day's Range: 118.880 - 134.290

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

Aug 06, 2026 20:00 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
80.06	0%	76.4	79.4	11	50.00	0.1	0%	0	0.05	1
AAOI Call 50.00 Exp: Aug 07, 2026 Last: 80.06 Chg.: 0% SymbolAAOI\|20260807\|50.00C Delta0.9806 Imp Vol9.8846 Bid76.4 Gamma0.0007 Theoretical77.9 Ask79.4 Theta-1.5615 Intrinsic Value75.725 Volume11 Vega0.0032 Time Value4.335 Open Interest11 Rho0.0013 Delta / Theta-0.628 AAOI Put 50.00 Exp: Aug 07, 2026 Last: 0.1 Chg.: 0% SymbolAAOI\|20260807\|50.00P Delta-0.0018 Imp Vol6.5159 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.1253 Intrinsic Value-75.725 Volume1 Vega0.0004 Time Value75.825 Open Interest486 Rho0 Delta / Theta0.0144
76.7	-3.94%	74.5	77.4	2	52.00	0.1	100%	0	0.05	1
AAOI Call 52.00 Exp: Aug 07, 2026 Last: 76.7 Chg.: -3.94% SymbolAAOI\|20260807\|52.00C Delta0.9786 Imp Vol9.6554 Bid74.5 Gamma0.0008 Theoretical75.95 Ask77.4 Theta-1.6576 Intrinsic Value73.725 Volume2 Vega0.0034 Time Value2.975 Open Interest24 Rho0.0013 Delta / Theta-0.5904 AAOI Put 52.00 Exp: Aug 07, 2026 Last: 0.1 Chg.: 100% SymbolAAOI\|20260807\|52.00P Delta-0.0019 Imp Vol6.2564 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.1249 Intrinsic Value-73.725 Volume1 Vega0.0004 Time Value73.825 Open Interest29 Rho0 Delta / Theta0.015
75.36	-4.52%	73.5	76.4	4	53.00	0.1	0%	0	0.05	0
AAOI Call 53.00 Exp: Aug 07, 2026 Last: 75.36 Chg.: -4.52% SymbolAAOI\|20260807\|53.00C Delta0.9781 Imp Vol9.4691 Bid73.5 Gamma0.0008 Theoretical74.95 Ask76.4 Theta-1.6536 Intrinsic Value72.725 Volume4 Vega0.0035 Time Value2.635 Open Interest23 Rho0.0014 Delta / Theta-0.5915 AAOI Put 53.00 Exp: Aug 07, 2026 Last: 0.1 Chg.: 0% SymbolAAOI\|20260807\|53.00P Delta-0.0019 Imp Vol6.1304 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.1247 Intrinsic Value-72.725 Volume0 Vega0.0004 Time Value72.825 Open Interest21 Rho0 Delta / Theta0.0154
					125.725	Price @ Aug 06, 2026 20:00 GMT
9.9	-15.38%	9.4	9.9	127	128.00	10.15	-5.41%	10.3	10.6	175
AAOI Call 128.00 Exp: Aug 07, 2026 Last: 9.9 Chg.: -15.38% SymbolAAOI\|20260807\|128.00C Delta0.5286 Imp Vol3.7482 Bid9.4 Gamma0.0159 Theoretical9.65 Ask9.9 Theta-4.9756 Intrinsic Value-2.275 Volume127 Vega0.0265 Time Value12.175 Open Interest80 Rho0.0016 Delta / Theta-0.1062 AAOI Put 128.00 Exp: Aug 07, 2026 Last: 10.15 Chg.: -5.41% SymbolAAOI\|20260807\|128.00P Delta-0.4707 Imp Vol3.8017 Bid10.3 Gamma0.0157 Theoretical10.45 Ask10.6 Theta-5.0341 Intrinsic Value2.275 Volume175 Vega0.0265 Time Value7.875 Open Interest46 Rho-0.0017 Delta / Theta0.0935
9.6	-15.04%	8.8	10.1	115	129.00	10.6	3.92%	10.2	11.3	143
AAOI Call 129.00 Exp: Aug 07, 2026 Last: 9.6 Chg.: -15.04% SymbolAAOI\|20260807\|129.00C Delta0.5144 Imp Vol3.8395 Bid8.8 Gamma0.0156 Theoretical9.45 Ask10.1 Theta-5.1064 Intrinsic Value-3.275 Volume115 Vega0.0266 Time Value12.875 Open Interest117 Rho0.0015 Delta / Theta-0.1007 AAOI Put 129.00 Exp: Aug 07, 2026 Last: 10.6 Chg.: 3.92% SymbolAAOI\|20260807\|129.00P Delta-0.488 Imp Vol3.7048 Bid10.2 Gamma0.0162 Theoretical10.75 Ask11.3 Theta-4.9164 Intrinsic Value3.275 Volume143 Vega0.0266 Time Value7.325 Open Interest74 Rho-0.0018 Delta / Theta0.0993
9.1	-14.15%	8.7	9.4	1,012	130.00	11.12	-4.71%	11.2	11.7	296
AAOI Call 130.00 Exp: Aug 07, 2026 Last: 9.1 Chg.: -14.15% SymbolAAOI\|20260807\|130.00C Delta0.4993 Imp Vol3.8497 Bid8.7 Gamma0.0156 Theoretical9.05 Ask9.4 Theta-5.123 Intrinsic Value-4.275 Volume1,012 Vega0.0266 Time Value13.375 Open Interest1,486 Rho0.0015 Delta / Theta-0.0975 AAOI Put 130.00 Exp: Aug 07, 2026 Last: 11.12 Chg.: -4.71% SymbolAAOI\|20260807\|130.00P Delta-0.5028 Imp Vol3.7526 Bid11.2 Gamma0.016 Theoretical11.45 Ask11.7 Theta-4.9819 Intrinsic Value4.275 Volume296 Vega0.0266 Time Value6.845 Open Interest276 Rho-0.0018 Delta / Theta0.1009

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	6,281.90	+3.95	+0.06%
Nikkei 225	65,628.50	-54.76	-0.08%
Shanghai	3,926.14	+25.78	+0.66%
US 500	7,709.3	-0.7	-0.01%
US Tech 100	29,429.9	+56.6	+0.19%
DAX	26,140.13	+13.83	+0.05%
Dollar Index	99.852	+0.044	+0.04%

Crude Oil WTI	78.32	+1.03	+1.33%
Brent Oil	83.79	+1.30	+1.58%
Natural Gas	2.645	+0.012	+0.46%
Gold	4,327.62	+28.02	+0.65%
Silver	62.535	+0.929	+1.51%
US Soybeans	1,183.63	+6.13	+0.52%
Copper	6.7483	+0.0323	+0.48%

Philippines 2Y	6.519	0.000	0.00%
Philippines 10Y	7.251	0.000	0.00%
Philippines 20Y	7.355	0.000	0.00%
U.S. 2Y	4.252	+0.006	+0.14%
U.S. 10Y	4.682	+0.012	+0.26%
U.S. 30Y	5.230	+0.018	+0.35%
Germany 10Y	3.1257	+0.0220	+0.71%

Alphabet C	356.62	-3.51	-0.97%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	83.97	-1.21	-1.42%
Booking	207.39	+0.37	+0.18%
Apple	312.41	+1.41	+0.45%
Alibaba ADR	126.81	-1.72	-1.34%
Tesla	319.53	-2.02	-0.63%

Recent Quotes

Name	Price	Chg.	Chg. %
AAOI	124.220	-4.340	-3.38%
PSH1	1.31	0.00	0.00%
BDCI	10.09	0.00	0.00%
SUNB	224.01	+0.01	+0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.040	+4.70%	11.08M
Atlas Consolidated Mining	15.940	+6.27%	5.53M
Universal Robina	62.05	+3.07%	1.65M
International Container	1,002.000	+0.20%	1.63M
Asiabest Group	52.500	+9.03%	1.41M
BDO Unibank	122.00	-0.97%	914.49K
Bank of the Philippine Islands	99.75	-1.24%	857.66K

Name	Last	Chg. %	Vol.
Paxys	2.800	+16.67%	309.00K
Dominion Holdings	10.080	+12.25%	5.75M
Xurpas	0.212	+11.58%	270.00K
Alsons Consolidated	0.7600	+10.14%	3.76M
Asiabest Group	52.500	+9.03%	1.41M
Cirtek Holdings Philippines Prf	9.00	+8.70%	0.30K
Steniel Manufacturing	2.15	+8.59%	92.00K

Name	Last	Chg. %	Vol.
Jackstones	1.560	-13.33%	8.00K
Oriental Petrol	0.0130	-7.14%	800.00K
Haus Talk	1.35	-6.90%	821.00K
ACE Enexor	2.960	-5.13%	50.00K
Suntrust Home	0.425	-4.49%	550.00K
Roxas	2.290	-4.18%	37.00K
Abacore Capital	0.3400	-2.86%	2.54M