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

148.990 -8.560 -5.43%

03:59:59 - Closed. Currency in USD

After Hours

150.500

+1.560

+1.05%

06:09:55 - Real-time Data

Type: Equity

Market: United States

Volume: 19,400,819
Bid/Ask: 0.000 / 0.000
Day's Range: 143.580 - 177.880

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

May 08, 2026 19:58 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
101.19	0%	97.9	101.2	2	50.00	0.05	0%	0	0.05	1
AAOI Call 50.00 Exp: May 08, 2026 Last: 101.19 Chg.: 0% SymbolAAOI\|20260508\|50.00C Delta0.9668 Imp Vol14.3972 Bid97.9 Gamma0.0007 Theoretical101.19 Ask101.2 Theta-4.1945 Intrinsic Value97.93 Volume2 Vega0.0057 Time Value3.26 Open Interest0 Rho0.0012 Delta / Theta-0.2305 AAOI Put 50.00 Exp: May 08, 2026 Last: 0.05 Chg.: 0% SymbolAAOI\|20260508\|50.00P Delta-0.0024 Imp Vol8.0534 Bid0 Gamma0.0001 Theoretical0.05 Ask0.05 Theta-0.236 Intrinsic Value-97.93 Volume1 Vega0.0006 Time Value97.98 Open Interest66 Rho0 Delta / Theta0.0101
96.85	0%	93	96.2	1	55.00	0	0%	0	1.95	0
AAOI Call 55.00 Exp: May 08, 2026 Last: 96.85 Chg.: 0% SymbolAAOI\|20260508\|55.00C Delta0.9878 Imp Vol9.6031 Bid93 Gamma0.0004 Theoretical94.6 Ask96.2 Theta-1.2052 Intrinsic Value92.93 Volume1 Vega0.0025 Time Value3.92 Open Interest3 Rho0.0014 Delta / Theta-0.8196 AAOI Put 55.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260508\|55.00P Delta-0.0236 Imp Vol11.3761 Bid0 Gamma0.0006 Theoretical0.98 Ask1.95 Theta-2.4935 Intrinsic Value-92.93 Volume0 Vega0.0043 Time Value92.93 Open Interest9 Rho-0.0001 Delta / Theta0.0095
117.4	0%	87.9	91.2	0	60.00	1.48	0%	0	1.4	10
AAOI Call 60.00 Exp: May 08, 2026 Last: 117.4 Chg.: 0% SymbolAAOI\|20260508\|60.00C Delta0.988 Imp Vol8.6283 Bid87.9 Gamma0.0005 Theoretical89.55 Ask91.2 Theta-1.068 Intrinsic Value87.93 Volume0 Vega0.0024 Time Value29.47 Open Interest2 Rho0.0016 Delta / Theta-0.9251 AAOI Put 60.00 Exp: May 08, 2026 Last: 1.48 Chg.: 0% SymbolAAOI\|20260508\|60.00P Delta-0.0207 Imp Vol9.8264 Bid0 Gamma0.0007 Theoretical0.7 Ask1.4 Theta-1.9259 Intrinsic Value-87.93 Volume10 Vega0.0039 Time Value89.41 Open Interest956 Rho-0.0001 Delta / Theta0.0107
					147.93	Price @ May 08, 2026 19:58 GMT
3.5	-75%	0.9	3.3	98	149.00	0.99	-88.35%	0.75	2.75	579
AAOI Call 149.00 Exp: May 08, 2026 Last: 3.5 Chg.: -75% SymbolAAOI\|20260508\|149.00C Delta0.5255 Imp Vol0.6408 Bid0.9 Gamma0.0801 Theoretical2.1 Ask3.3 Theta-1.0112 Intrinsic Value-1.07 Volume98 Vega0.0309 Time Value4.57 Open Interest52 Rho0.0021 Delta / Theta-0.5197 AAOI Put 149.00 Exp: May 08, 2026 Last: 0.99 Chg.: -88.35% SymbolAAOI\|20260508\|149.00P Delta-0.4628 Imp Vol0.3567 Bid0.75 Gamma0.1437 Theoretical0.99 Ask2.75 Theta-0.5512 Intrinsic Value1.07 Volume579 Vega0.0308 Time Value-0.08 Open Interest169 Rho-0.0017 Delta / Theta0.8397
1.2	-92.73%	1	1.7	3,366	150.00	2	-77.6%	1	2.5	5,077
AAOI Call 150.00 Exp: May 08, 2026 Last: 1.2 Chg.: -92.73% SymbolAAOI\|20260508\|150.00C Delta0.4272 Imp Vol0.5007 Bid1 Gamma0.1011 Theoretical1.2 Ask1.7 Theta-0.7789 Intrinsic Value-2.07 Volume3,366 Vega0.0304 Time Value3.27 Open Interest511 Rho0.0017 Delta / Theta-0.5484 AAOI Put 150.00 Exp: May 08, 2026 Last: 2 Chg.: -77.6% SymbolAAOI\|20260508\|150.00P Delta-0.5714 Imp Vol0.5118 Bid1 Gamma0.099 Theoretical2 Ask2.5 Theta-0.7827 Intrinsic Value2.07 Volume5,077 Vega0.0304 Time Value-0.07 Open Interest1,570 Rho-0.002 Delta / Theta0.73
0.5	-96.74%	0.35	0.75	1,471	152.50	3.29	-68.15%	2.6	4.5	359
AAOI Call 152.50 Exp: May 08, 2026 Last: 0.5 Chg.: -96.74% SymbolAAOI\|20260508\|152.50C Delta0.2177 Imp Vol0.5248 Bid0.35 Gamma0.0723 Theoretical0.5 Ask0.75 Theta-0.6108 Intrinsic Value-4.57 Volume1,471 Vega0.0228 Time Value5.07 Open Interest72 Rho0.0009 Delta / Theta-0.3564 AAOI Put 152.50 Exp: May 08, 2026 Last: 3.29 Chg.: -68.15% SymbolAAOI\|20260508\|152.50P Delta-0.976 Imp Vol0.2172 Bid2.6 Gamma0.0347 Theoretical3.29 Ask4.5 Theta-0.0416 Intrinsic Value4.57 Volume359 Vega0.0043 Time Value-1.28 Open Interest138 Rho-0.0016 Delta / Theta23.4858

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	5,960.97	-73.30	-1.21%
Nikkei 225	62,713.65	-120.19	-0.19%
Shanghai	4,179.95	-0.14	0.00%
US 500	7,396.7	+59.6	+0.81%
US Tech 100	29,226.1	+662.1	+2.32%
DAX	24,338.63	-324.98	-1.32%
Dollar Index	97.730	-0.220	-0.22%

Crude Oil WTI	95.42	+0.61	+0.64%
Brent Oil	100.57	+0.51	+0.51%
Natural Gas	2.757	-0.012	-0.43%
Gold	4,730.70	+19.80	+0.42%
Silver	80.865	+0.685	+0.85%
US Soybeans	1,208.00	+17.00	+1.43%
Copper	6.2965	+0.1205	+1.95%

Philippines 2Y	5.316	-0.272	-4.87%
Philippines 10Y	7.225	-0.143	-1.94%
Philippines 20Y	7.529	-0.155	-2.02%
U.S. 2Y	3.889	-0.030	-0.77%
U.S. 10Y	4.357	-0.036	-0.82%
U.S. 30Y	4.941	-0.028	-0.56%
Germany 10Y	3.0047	+0.0075	+0.25%

Alphabet C	397.02	+1.72	+0.44%
Villar Land Holdings	402.00	+1.00	+0.25%
Anheuser Busch ADR	79.89	-0.36	-0.45%
Booking	165.94	-5.34	-3.12%
Apple	293.21	+5.77	+2.01%
Alibaba ADR	140.05	-0.95	-0.67%
Tesla	428.35	+16.56	+4.02%

Recent Quotes

Name	Price	Chg.	Chg. %
AAOI	148.990	-8.560	-5.43%
TOKY3	0.30	-0.01	-3.23%
Evolve Future Lea.	22.97	+0.20	+0.88%

Market Movers

Name	Last	Chg. %	Vol.
AC Energy Philippines Inc	3.290	+1.86%	101.78M
Emperador	15.680	-0.25%	13.34M
Ayala Land	15.600	-1.27%	12.23M
Bank of the Philippine Islands	88.05	-2.06%	4.14M
Metropolitan Bank	65.00	-1.66%	3.35M
BDO Unibank	116.90	-0.17%	3.19M
International Container	770.000	-1.91%	1.85M

Name	Last	Chg. %	Vol.
Vivant	21.600	+12.97%	0.20K
Manila Broadcasting Co	6.800	+12.96%	2.90K
ACE Enexor	3.920	+10.42%	148.00K
Pacifica	0.850	+10.39%	2.00K
Megawide Construction Prf s	3.14	+9.41%	2.17M
Benguet B	6.400	+6.14%	111.30K
Discovery World	0.990	+5.32%	7.00K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	8.34	-8.85%	28.80K
Oriental Petrol B	0.0130	-7.14%	100.00K
East West Banking	13.00	-7.01%	667.20K
Cirtek	0.61	-6.15%	3.94M
Primex	0.950	-5.94%	13.00K
Prime Media	0.900	-5.26%	43.00K
PH Resorts	0.202	-4.72%	2.43M