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

44.300 +6.170 +16.18%

07/02 - Closed. Currency in USD

After Hours

44.472

+0.172

+0.388%

8:58:13 - Real-time Data

Type: Equity

Market: United States

Volume: 5,410,388
Bid/Ask: 0.000 / 0.000
Day's Range: 39.640 - 44.790

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

Feb 07, 2026 20:55 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	26.6	30.3	0	16.00	0.13	0%	0	2.15	0
AAOI Call 16.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260213\|16.00C Delta0.9858 Imp Vol4.1203 Bid26.6 Gamma0.0015 Theoretical28.45 Ask30.3 Theta-0.0718 Intrinsic Value28.3 Volume0 Vega0.002 Time Value-28.3 Open Interest0 Rho0.0025 Delta / Theta-13.7316 AAOI Put 16.00 Exp: Feb 13, 2026 Last: 0.13 Chg.: 0% SymbolAAOI\|20260213\|16.00P Delta-0.0663 Imp Vol8.0409 Bid0 Gamma0.0028 Theoretical2.15 Ask2.15 Theta-0.4896 Intrinsic Value-28.3 Volume0 Vega0.0073 Time Value28.43 Open Interest0 Rho-0.0008 Delta / Theta0.1354
0	0%	25.6	29.3	0	17.00	0.13	0%	0	2.15	0
AAOI Call 17.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260213\|17.00C Delta0.985 Imp Vol3.8905 Bid25.6 Gamma0.0017 Theoretical27.45 Ask29.3 Theta-0.0713 Intrinsic Value27.3 Volume0 Vega0.0021 Time Value-27.3 Open Interest0 Rho0.0027 Delta / Theta-13.8189 AAOI Put 17.00 Exp: Feb 13, 2026 Last: 0.13 Chg.: 0% SymbolAAOI\|20260213\|17.00P Delta-0.0709 Imp Vol7.6218 Bid0 Gamma0.0031 Theoretical2.15 Ask2.15 Theta-0.4885 Intrinsic Value-27.3 Volume0 Vega0.0077 Time Value27.43 Open Interest0 Rho-0.0008 Delta / Theta0.1451
0	0%	24.6	28.3	0	18.00	0	0%	0	1.95	0
AAOI Call 18.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260213\|18.00C Delta0.9842 Imp Vol3.6743 Bid24.6 Gamma0.0019 Theoretical26.45 Ask28.3 Theta-0.0707 Intrinsic Value26.3 Volume0 Vega0.0023 Time Value-26.3 Open Interest0 Rho0.0028 Delta / Theta-13.9144 AAOI Put 18.00 Exp: Feb 13, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260213\|18.00P Delta-0.0729 Imp Vol6.9806 Bid0 Gamma0.0035 Theoretical1.95 Ask1.95 Theta-0.4573 Intrinsic Value-26.3 Volume0 Vega0.0079 Time Value26.3 Open Interest0 Rho-0.0008 Delta / Theta0.1594
					44.3	Price @ Feb 07, 2026 20:55 GMT
2.53	0%	1.95	3	227	44.50	2.92	0%	2.5	3.2	212
AAOI Call 44.50 Exp: Feb 13, 2026 Last: 2.53 Chg.: 0% SymbolAAOI\|20260213\|44.50C Delta0.5189 Imp Vol1.1533 Bid1.95 Gamma0.0608 Theoretical2.53 Ask3 Theta-0.2195 Intrinsic Value-0.2 Volume227 Vega0.0226 Time Value2.73 Open Interest80 Rho0.0034 Delta / Theta-2.3637 AAOI Put 44.50 Exp: Feb 13, 2026 Last: 2.92 Chg.: 0% SymbolAAOI\|20260213\|44.50P Delta-0.4781 Imp Vol1.2482 Bid2.5 Gamma0.0562 Theoretical2.92 Ask3.2 Theta-0.2332 Intrinsic Value0.2 Volume212 Vega0.0226 Time Value2.72 Open Interest20 Rho-0.0035 Delta / Theta2.0501
2.52	170.97%	1.65	2.8	337	45.00	3.42	-47.38%	2.85	5.2	11
AAOI Call 45.00 Exp: Feb 13, 2026 Last: 2.52 Chg.: 170.97% SymbolAAOI\|20260213\|45.00C Delta0.4943 Imp Vol1.247 Bid1.65 Gamma0.0563 Theoretical2.52 Ask2.8 Theta-0.2374 Intrinsic Value-0.7 Volume337 Vega0.0227 Time Value3.22 Open Interest201 Rho0.0032 Delta / Theta-2.0823 AAOI Put 45.00 Exp: Feb 13, 2026 Last: 3.42 Chg.: -47.38% SymbolAAOI\|20260213\|45.00P Delta-0.5007 Imp Vol1.3463 Bid2.85 Gamma0.0522 Theoretical3.42 Ask5.2 Theta-0.252 Intrinsic Value0.7 Volume11 Vega0.0227 Time Value2.72 Open Interest46 Rho-0.0037 Delta / Theta1.9871
2.35	0%	2	2.8	10	45.50	3.52	0%	2.35	3.8	3
AAOI Call 45.50 Exp: Feb 13, 2026 Last: 2.35 Chg.: 0% SymbolAAOI\|20260213\|45.50C Delta0.468 Imp Vol1.2641 Bid2 Gamma0.0554 Theoretical2.35 Ask2.8 Theta-0.2397 Intrinsic Value-1.2 Volume10 Vega0.0226 Time Value3.55 Open Interest1 Rho0.003 Delta / Theta-1.9522 AAOI Put 45.50 Exp: Feb 13, 2026 Last: 3.52 Chg.: 0% SymbolAAOI\|20260213\|45.50P Delta-0.5325 Imp Vol1.2619 Bid2.35 Gamma0.0555 Theoretical3.52 Ask3.8 Theta-0.2351 Intrinsic Value1.2 Volume3 Vega0.0226 Time Value2.32 Open Interest0 Rho-0.0039 Delta / Theta2.2645

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	6,390.91	+8.87	+0.14%
Nikkei 225	54,253.68	+435.64	+0.81%
Shanghai	4,065.58	-10.33	-0.25%
US 500	6,924.3	+126.2	+1.86%
US Tech 100	25,004.6	+455.9	+1.86%
DAX	24,721.46	+230.40	+0.94%
Dollar Index	97.510	-0.190	-0.19%

Crude Oil WTI	63.55	+0.26	+0.41%
Brent Oil	68.05	+0.50	+0.74%
Natural Gas	3.422	-0.087	-2.48%
Gold	4,979.80	+90.30	+1.85%
Silver	76.895	+0.181	+0.24%
US Soybeans	1,115.25	+3.00	+0.27%
Copper	5.8820	+0.0610	+1.05%

Philippines 2Y	4.965	-0.010	-0.20%
Philippines 10Y	5.935	+0.018	+0.30%
Philippines 20Y	6.566	+0.090	+1.39%
U.S. 2Y	3.495	+0.012	+0.34%
U.S. 10Y	4.206	-0.004	-0.10%
U.S. 30Y	4.855	-0.008	-0.16%
Germany 10Y	2.8476	+0.0042	+0.15%

Alphabet C	323.10	-8.23	-2.48%
Golden Haven	865.00	0.00	0.00%
Anheuser Busch ADR	75.81	+0.82	+1.09%
Booking	4,457.17	+13.75	+0.31%
Apple	278.12	+2.21	+0.80%
Alibaba ADR	162.51	+4.75	+3.01%
Tesla	411.11	+13.90	+3.50%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	44.300	+6.170	+16.18%
	MASK	0.22	-0.01	-4.35%

Market Movers

Name	Last	Chg. %	Vol.
Converge Information Communications Technology Sol	13.50	-6.25%	29.67M
Ayala Land	21.300	-1.16%	11.60M
Aboitiz Power	42.00	-2.33%	6.20M
Puregold Price Club	36.750	+2.37%	4.94M
BDO Unibank	140.40	+1.74%	2.57M
International Container	661.000	+0.08%	1.33M
SM Investments	700.00	0.00%	354.59K

Name	Last	Chg. %	Vol.
GMA Holdings	5.990	+13.02%	5.70K
SOCResources	0.231	+9.48%	40.00K
Medco	0.104	+7.22%	150.00K
Vistamalls	1.2500	+6.84%	25.00K
Philippine Estates	0.320	+6.67%	310.00K
Lodestar Investment	0.4850	+6.59%	130.00K
LBC Express	7.990	+6.25%	0.80K

Name	Last	Chg. %	Vol.
Makati Finance	2.000	-19.35%	22.00K
Uniholdings	107.20	-17.54%	0.11K
Manila Broadcasting Co	6.200	-11.43%	0.10K
Cirtek Holdings Philippines Prf	7.00	-9.91%	30.20K
Macay	5.890	-8.68%	10.20K
Cirtek Holdings Philippines Prf	11.20	-8.05%	0.80K
AllDay Marts	0.037	-7.50%	32.70M