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

112.910 -0.850 -0.75%

00:11:17 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,624,382
Bid/Ask: 0.000 / 0.000
Day's Range: 111.310 - 118.895

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 27, 2026 15:34 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	4.4	5.3	0	109.00	1.35	1.35%	1.1	1.55	98
AAOI Call 109.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260828\|109.00C Delta0.6932 Imp Vol1.2334 Bid4.4 Gamma0.0484 Theoretical4.85 Ask5.3 Theta-1.281 Intrinsic Value2.75 Volume0 Vega0.0207 Time Value-2.75 Open Interest104 Rho0.002 Delta / Theta-0.5411 AAOI Put 109.00 Exp: Aug 28, 2026 Last: 1.35 Chg.: 1.35% SymbolAAOI\|20260828\|109.00P Delta-0.2972 Imp Vol1.1605 Bid1.1 Gamma0.0507 Theoretical1.325 Ask1.55 Theta-1.1784 Intrinsic Value-2.75 Volume98 Vega0.0204 Time Value4.1 Open Interest332 Rho-0.0009 Delta / Theta0.2522
4.2	4.2%	3.9	4.5	580	110.00	1.65	1.65%	1.5	1.8	375
AAOI Call 110.00 Exp: Aug 28, 2026 Last: 4.2 Chg.: 4.2% SymbolAAOI\|20260828\|110.00C Delta0.6421 Imp Vol1.2306 Bid3.9 Gamma0.0516 Theoretical4.2 Ask4.5 Theta-1.3578 Intrinsic Value1.75 Volume580 Vega0.022 Time Value2.45 Open Interest3,145 Rho0.0019 Delta / Theta-0.4729 AAOI Put 110.00 Exp: Aug 28, 2026 Last: 1.65 Chg.: 1.65% SymbolAAOI\|20260828\|110.00P Delta-0.3502 Imp Vol1.1508 Bid1.5 Gamma0.0548 Theoretical1.65 Ask1.8 Theta-1.2501 Intrinsic Value-1.75 Volume375 Vega0.0218 Time Value3.4 Open Interest802 Rho-0.001 Delta / Theta0.2801
2.9	2.9%	2.95	4.1	7	111.00	2.17	2.17%	1.8	2.35	16
AAOI Call 111.00 Exp: Aug 28, 2026 Last: 2.9 Chg.: 2.9% SymbolAAOI\|20260828\|111.00C Delta0.5904 Imp Vol1.1937 Bid2.95 Gamma0.0554 Theoretical3.525 Ask4.1 Theta-1.3705 Intrinsic Value0.75 Volume7 Vega0.0229 Time Value2.15 Open Interest165 Rho0.0017 Delta / Theta-0.4308 AAOI Put 111.00 Exp: Aug 28, 2026 Last: 2.17 Chg.: 2.17% SymbolAAOI\|20260828\|111.00P Delta-0.4079 Imp Vol1.1611 Bid1.8 Gamma0.0569 Theoretical2.075 Ask2.35 Theta-1.3214 Intrinsic Value-0.75 Volume16 Vega0.0228 Time Value2.92 Open Interest77 Rho-0.0012 Delta / Theta0.3087
					111.75	Price @ Aug 27, 2026 15:34 GMT
2.96	2.96%	2.7	3.4	40	112.00	2.4	2.4%	2.2	2.7	70
AAOI Call 112.00 Exp: Aug 28, 2026 Last: 2.96 Chg.: 2.96% SymbolAAOI\|20260828\|112.00C Delta0.5336 Imp Vol1.2204 Bid2.7 Gamma0.0554 Theoretical3.05 Ask3.4 Theta-1.4322 Intrinsic Value-0.25 Volume40 Vega0.0234 Time Value3.21 Open Interest306 Rho0.0016 Delta / Theta-0.3726 AAOI Put 112.00 Exp: Aug 28, 2026 Last: 2.4 Chg.: 2.4% SymbolAAOI\|20260828\|112.00P Delta-0.4657 Imp Vol1.1243 Bid2.2 Gamma0.0601 Theoretical2.45 Ask2.7 Theta-1.3093 Intrinsic Value0.25 Volume70 Vega0.0234 Time Value2.15 Open Interest359 Rho-0.0013 Delta / Theta0.3557
2.75	2.75%	2.3	2.75	86	113.00	2.97	2.97%	2.65	3.7	18
AAOI Call 113.00 Exp: Aug 28, 2026 Last: 2.75 Chg.: 2.75% SymbolAAOI\|20260828\|113.00C Delta0.4774 Imp Vol1.2013 Bid2.3 Gamma0.0564 Theoretical2.525 Ask2.75 Theta-1.4121 Intrinsic Value-1.25 Volume86 Vega0.0234 Time Value4 Open Interest359 Rho0.0014 Delta / Theta-0.3381 AAOI Put 113.00 Exp: Aug 28, 2026 Last: 2.97 Chg.: 2.97% SymbolAAOI\|20260828\|113.00P Delta-0.5223 Imp Vol1.2122 Bid2.65 Gamma0.0559 Theoretical3.175 Ask3.7 Theta-1.4144 Intrinsic Value1.25 Volume18 Vega0.0234 Time Value1.72 Open Interest223 Rho-0.0015 Delta / Theta0.3692
2.05	2.05%	2	2.4	288	114.00	3.65	3.65%	3.2	3.9	101
AAOI Call 114.00 Exp: Aug 28, 2026 Last: 2.05 Chg.: 2.05% SymbolAAOI\|20260828\|114.00C Delta0.4256 Imp Vol1.2446 Bid2 Gamma0.0536 Theoretical2.2 Ask2.4 Theta-1.4392 Intrinsic Value-2.25 Volume288 Vega0.0231 Time Value4.3 Open Interest332 Rho0.0012 Delta / Theta-0.2957 AAOI Put 114.00 Exp: Aug 28, 2026 Last: 3.65 Chg.: 3.65% SymbolAAOI\|20260828\|114.00P Delta-0.5849 Imp Vol1.1253 Bid3.2 Gamma0.0592 Theoretical3.55 Ask3.9 Theta-1.284 Intrinsic Value2.25 Volume101 Vega0.0229 Time Value1.4 Open Interest296 Rho-0.0016 Delta / Theta0.4555

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	6,004.58	-132.65	-2.16%
Nikkei 225	66,131.98	-130.18	-0.20%
Shanghai	3,956.57	+44.05	+1.13%
US 500	7,725.9	+50.1	+0.65%
US Tech 100	29,526.6	+302.1	+1.03%
DAX	26,355.97	+70.01	+0.27%
Dollar Index	99.068	-0.021	-0.02%

Crude Oil WTI	82.68	+0.45	+0.55%
Brent Oil	87.51	+0.57	+0.66%
Natural Gas	2.909	+0.035	+1.22%
Gold	4,661.16	+7.86	+0.17%
Silver	69.295	+1.269	+1.87%
US Soybeans	1,267.63	+1.63	+0.13%
Copper	6.5758	-0.0237	-0.36%

Philippines 2Y	6.357	+0.032	+0.51%
Philippines 10Y	7.213	-0.012	-0.17%
Philippines 20Y	7.353	-0.055	-0.74%
U.S. 2Y	4.216	-0.009	-0.21%
U.S. 10Y	4.664	0.000	0.00%
U.S. 30Y	5.186	+0.001	+0.02%
Germany 10Y	3.2545	+0.0051	+0.16%

Alphabet C	338.07	-1.03	-0.31%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.25	-0.18	-0.23%
Booking	205.02	-3.88	-1.86%
Apple	314.38	+0.93	+0.30%
Alibaba ADR	115.18	-4.66	-3.88%
Tesla	352.49	+6.67	+1.93%

Recent Quotes

Name	Price	Chg.	Chg. %
AAOI	112.910	-0.850	-0.75%
QPR1V	0.534	-0.016	-2.91%
Purpose Premium Y.	20.56	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.500	+0.65%	26.21M
Atlas Consolidated Mining	18.800	+5.62%	9.17M
BDO Unibank	119.60	-2.45%	5.55M
Metropolitan Bank	65.75	-2.66%	5.01M
International Container	881.000	-4.29%	2.84M
SM Investments	560.00	-1.58%	428.86K
PLDT	1,135.00	-4.30%	276.59K

Name	Last	Chg. %	Vol.
LBC Express	7.900	+12.86%	6.10K
Geograce Resources	0.109	+9.00%	13.47M
Philippine Realty	0.115	+8.49%	730.00K
Cebu Landmasters Prf s	975.50	+7.20%	0.11K
Paxys	3.950	+6.76%	1.45M
APC Group	0.112	+6.67%	140.00K
iPeople	7.320	+6.09%	0.20K

Name	Last	Chg. %	Vol.
Century Properties Group	0.660	-9.59%	20.73M
First Abacus Fin	0.510	-5.56%	448.00K
Acesite Hotel	1.400	-5.41%	7.00K
Abacore Capital	0.3550	-5.33%	13.91M
First Philippine	100.500	-5.28%	154.39K
Ferronoux Holdings	3.900	-4.88%	55.00K
Keppel Philippines	2.500	-4.58%	20.00K