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

99.630 -0.610 -0.61%

23:05:17 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 4,491,475
Bid/Ask: 0.000 / 0.000
Day's Range: 91.501 - 102.490

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

Jul 17, 2026 15:04 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
3.6	3.6%	2.6	6	152	98.00	1	1%	0.45	1.9	18
AAOI Call 98.00 Exp: Jul 17, 2026 Last: 3.6 Chg.: 3.6% SymbolAAOI\|20260717\|98.00C Delta0.6217 Imp Vol1.5232 Bid2.6 Gamma0.048 Theoretical4.3 Ask6 Theta-1.5343 Intrinsic Value2 Volume152 Vega0.0198 Time Value1.6 Open Interest41 Rho0.0016 Delta / Theta-0.4052 AAOI Put 98.00 Exp: Jul 17, 2026 Last: 1 Chg.: 1% SymbolAAOI\|20260717\|98.00P Delta-0.3315 Imp Vol1.0052 Bid0.45 Gamma0.0694 Theoretical1.175 Ask1.9 Theta-0.9595 Intrinsic Value-2 Volume18 Vega0.0189 Time Value3 Open Interest849 Rho-0.0008 Delta / Theta0.3456
3.5	3.5%	2.35	3.6	85	99.00	1.05	1.05%	1	1.95	131
AAOI Call 99.00 Exp: Jul 17, 2026 Last: 3.5 Chg.: 3.5% SymbolAAOI\|20260717\|99.00C Delta0.5863 Imp Vol1.1503 Bid2.35 Gamma0.0651 Theoretical2.975 Ask3.6 Theta-1.1881 Intrinsic Value1 Volume85 Vega0.0203 Time Value2.5 Open Interest18 Rho0.0015 Delta / Theta-0.4935 AAOI Put 99.00 Exp: Jul 17, 2026 Last: 1.05 Chg.: 1.05% SymbolAAOI\|20260717\|99.00P Delta-0.4014 Imp Vol0.9617 Bid1 Gamma0.0775 Theoretical1.475 Ask1.95 Theta-0.9777 Intrinsic Value-1 Volume131 Vega0.0201 Time Value2.05 Open Interest105 Rho-0.001 Delta / Theta0.4105
					100	Price @ Jul 17, 2026 15:04 GMT
2.75	2.75%	2	2.8	958	100.00	1.95	1.95%	2.05	3.2	738
AAOI Call 100.00 Exp: Jul 17, 2026 Last: 2.75 Chg.: 2.75% SymbolAAOI\|20260717\|100.00C Delta0.5198 Imp Vol1.1283 Bid2 Gamma0.0679 Theoretical2.4 Ask2.8 Theta-1.1914 Intrinsic Value0 Volume958 Vega0.0207 Time Value2.75 Open Interest1,158 Rho0.0013 Delta / Theta-0.4363 AAOI Put 100.00 Exp: Jul 17, 2026 Last: 1.95 Chg.: 1.95% SymbolAAOI\|20260717\|100.00P Delta-0.4796 Imp Vol1.2944 Bid2.05 Gamma0.0592 Theoretical2.625 Ask3.2 Theta-1.3565 Intrinsic Value0 Volume738 Vega0.0207 Time Value1.95 Open Interest2,348 Rho-0.0012 Delta / Theta0.3535
2	2%	1.3	3.3	63	101.00	2.82	2.82%	1.3	3.8	7
AAOI Call 101.00 Exp: Jul 17, 2026 Last: 2 Chg.: 2% SymbolAAOI\|20260717\|101.00C Delta0.462 Imp Vol1.304 Bid1.3 Gamma0.0586 Theoretical2.3 Ask3.3 Theta-1.3711 Intrinsic Value-1 Volume63 Vega0.0207 Time Value3 Open Interest118 Rho0.0012 Delta / Theta-0.337 AAOI Put 101.00 Exp: Jul 17, 2026 Last: 2.82 Chg.: 2.82% SymbolAAOI\|20260717\|101.00P Delta-0.557 Imp Vol0.9979 Bid1.3 Gamma0.0761 Theoretical2.55 Ask3.8 Theta-1.0348 Intrinsic Value1 Volume7 Vega0.0205 Time Value1.82 Open Interest150 Rho-0.0014 Delta / Theta0.5382
2	2%	0.3	2	536	102.00	4	4%	1.65	4	9
AAOI Call 102.00 Exp: Jul 17, 2026 Last: 2 Chg.: 2% SymbolAAOI\|20260717\|102.00C Delta0.359 Imp Vol0.9298 Bid0.3 Gamma0.0773 Theoretical1.15 Ask2 Theta-0.9206 Intrinsic Value-2 Volume536 Vega0.0194 Time Value4 Open Interest394 Rho0.0009 Delta / Theta-0.39 AAOI Put 102.00 Exp: Jul 17, 2026 Last: 4 Chg.: 4% SymbolAAOI\|20260717\|102.00P Delta-0.6607 Imp Vol0.8228 Bid1.65 Gamma0.0856 Theoretical2.825 Ask4 Theta-0.7891 Intrinsic Value2 Volume9 Vega0.019 Time Value2 Open Interest80 Rho-0.0016 Delta / Theta0.8373

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	6,404.11	+78.96	+1.25%
Nikkei 225	64,141.12	-2694.42	-4.03%
Shanghai	3,764.15	-118.26	-3.05%
US 500	7,469.0	-64.9	-0.86%
US Tech 100	28,508.4	-517.4	-1.78%
DAX	24,793.67	-72.79	-0.29%
Dollar Index	100.535	-0.034	-0.03%

Crude Oil WTI	80.66	+1.71	+2.17%
Brent Oil	86.07	+1.84	+2.18%
Natural Gas	2.890	+0.032	+1.12%
Gold	4,015.50	+23.40	+0.59%
Silver	56.195	+0.008	+0.01%
US Soybeans	1,199.88	+5.88	+0.49%
Copper	6.2653	-0.0767	-1.21%

Philippines 2Y	6.387	-0.088	-1.36%
Philippines 10Y	7.276	+0.030	+0.41%
Philippines 20Y	7.305	+0.014	+0.19%
U.S. 2Y	4.134	-0.022	-0.53%
U.S. 10Y	4.519	-0.050	-1.09%
U.S. 30Y	5.054	-0.043	-0.84%
Germany 10Y	3.1168	-0.0194	-0.62%

Alphabet C	344.95	-8.87	-2.51%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	81.10	-0.36	-0.44%
Booking	180.22	-4.39	-2.38%
Apple	333.02	-0.25	-0.07%
Alibaba ADR	114.39	-3.11	-2.64%
Tesla	380.11	-10.95	-2.80%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	99.630	-0.610	-0.61%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	17.000	+5.72%	49.32M
Bank of the Philippine Islands	104.00	-0.19%	3.02M
BDO Unibank	127.00	+0.16%	2.30M
Ayala Pref	484.00	+3.64%	1.46M
International Container	998.000	+0.81%	969.73K
Ayala	508.50	+5.06%	605.04K
Globe Telecom	1,870.00	+2.52%	175.05K

Name	Last	Chg. %	Vol.
Manila Broadcasting Co	5.920	+15.85%	0.50K
Anchor Land	4.000	+14.29%	10.00K
RASLAG	1.14	+10.68%	1.29M
Rockwell Land	2.790	+7.31%	4.17M
First Abacus Fin	0.600	+7.14%	90.00K
Kepwealth Property	1.43	+6.72%	3.00K
Chelsea Logistics	0.800	+6.67%	258.00K

Name	Last	Chg. %	Vol.
Philippine Estates	0.385	-14.44%	50.00K
Forum Pacific	0.270	-14.29%	30.00K
LBC Express	6.090	-13.74%	0.20K
Medilines Distributors	0.20	-9.17%	1.92M
Discovery World	0.850	-8.60%	1.00K
Balai Ni Fruitas	0.31	-6.15%	60.00K
ABS-CBN Holdings	3.13	-6.01%	8.00K