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

51.680 +4.700 +10.00%

04:59:59 - Closed. Currency in USD

After Hours

51.630

-0.050

-0.097%

8:59:55 - Real-time Data

Type: Equity

Market: United States

Volume: 7,979,689
Bid/Ask: 0.000 / 0.000
Day's Range: 45.960 - 54.300

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 20, 2026 20:29 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	34.4	37	0	16.00	0.01	0%	0	1.35	0
AAOI Call 16.00 Exp: Feb 27, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260227\|16.00C Delta0.9686 Imp Vol5.7189 Bid34.4 Gamma0.0017 Theoretical35.7 Ask37 Theta-0.2052 Intrinsic Value35.615 Volume0 Vega0.005 Time Value-35.615 Open Interest0 Rho0.0026 Delta / Theta-4.7209 AAOI Put 16.00 Exp: Feb 27, 2026 Last: 0.01 Chg.: 0% SymbolAAOI\|20260227\|16.00P Delta-0.0449 Imp Vol6.8589 Bid0 Gamma0.002 Theoretical1.35 Ask1.35 Theta-0.3272 Intrinsic Value-35.615 Volume0 Vega0.0067 Time Value35.625 Open Interest10 Rho-0.0006 Delta / Theta0.1372
0	0%	33.3	35.8	0	17.00	0.01	0%	0	1.15	0
AAOI Call 17.00 Exp: Feb 27, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260227\|17.00C Delta0.9714 Imp Vol5.1371 Bid33.3 Gamma0.0018 Theoretical34.55 Ask35.8 Theta-0.1712 Intrinsic Value34.615 Volume0 Vega0.0046 Time Value-34.615 Open Interest0 Rho0.0029 Delta / Theta-5.6743 AAOI Put 17.00 Exp: Feb 27, 2026 Last: 0.01 Chg.: 0% SymbolAAOI\|20260227\|17.00P Delta-0.0441 Imp Vol6.2365 Bid0 Gamma0.0021 Theoretical1.15 Ask1.15 Theta-0.2932 Intrinsic Value-34.615 Volume0 Vega0.0066 Time Value34.625 Open Interest11 Rho-0.0006 Delta / Theta0.1504
0	0%	32.3	34.8	0	18.00	0	0%	0	0.95	0
AAOI Call 18.00 Exp: Feb 27, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260227\|18.00C Delta0.9698 Imp Vol4.8905 Bid32.3 Gamma0.002 Theoretical33.55 Ask34.8 Theta-0.1705 Intrinsic Value33.615 Volume0 Vega0.0048 Time Value-33.615 Open Interest0 Rho0.0031 Delta / Theta-5.6887 AAOI Put 18.00 Exp: Feb 27, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260227\|18.00P Delta-0.0423 Imp Vol5.6413 Bid0 Gamma0.0023 Theoretical0.95 Ask0.95 Theta-0.2563 Intrinsic Value-33.615 Volume0 Vega0.0064 Time Value33.615 Open Interest0 Rho-0.0005 Delta / Theta0.1649
					51.615	Price @ Feb 20, 2026 20:29 GMT
4.74	89.6%	4.4	5.1	104	52.00	5.05	0%	5	5.7	11
AAOI Call 52.00 Exp: Feb 27, 2026 Last: 4.74 Chg.: 89.6% SymbolAAOI\|20260227\|52.00C Delta0.5216 Imp Vol1.8342 Bid4.4 Gamma0.0307 Theoretical4.74 Ask5.1 Theta-0.3708 Intrinsic Value-0.385 Volume104 Vega0.0281 Time Value5.125 Open Interest159 Rho0.0042 Delta / Theta-1.4064 AAOI Put 52.00 Exp: Feb 27, 2026 Last: 5.05 Chg.: 0% SymbolAAOI\|20260227\|52.00P Delta-0.4892 Imp Vol1.6046 Bid5 Gamma0.0352 Theoretical5.05 Ask5.7 Theta-0.3203 Intrinsic Value0.385 Volume11 Vega0.0282 Time Value4.665 Open Interest3 Rho-0.005 Delta / Theta1.5275
4.43	195.33%	4	4.4	54	53.00	6.4	0%	5.2	6.3	147
AAOI Call 53.00 Exp: Feb 27, 2026 Last: 4.43 Chg.: 195.33% SymbolAAOI\|20260227\|53.00C Delta0.4888 Imp Vol1.7866 Bid4 Gamma0.0316 Theoretical4.2 Ask4.4 Theta-0.3615 Intrinsic Value-1.385 Volume54 Vega0.0282 Time Value5.815 Open Interest9 Rho0.004 Delta / Theta-1.3519 AAOI Put 53.00 Exp: Feb 27, 2026 Last: 6.4 Chg.: 0% SymbolAAOI\|20260227\|53.00P Delta-0.5208 Imp Vol1.6424 Bid5.2 Gamma0.0344 Theoretical5.75 Ask6.3 Theta-0.3273 Intrinsic Value1.385 Volume147 Vega0.0281 Time Value5.015 Open Interest75 Rho-0.0054 Delta / Theta1.591
4.1	90.7%	3.6	4.3	9	54.00	5.2	0%	6.2	6.9	12
AAOI Call 54.00 Exp: Feb 27, 2026 Last: 4.1 Chg.: 90.7% SymbolAAOI\|20260227\|54.00C Delta0.4661 Imp Vol1.8852 Bid3.6 Gamma0.0299 Theoretical4.1 Ask4.3 Theta-0.3801 Intrinsic Value-2.385 Volume9 Vega0.0281 Time Value6.485 Open Interest637 Rho0.0038 Delta / Theta-1.2264 AAOI Put 54.00 Exp: Feb 27, 2026 Last: 5.2 Chg.: 0% SymbolAAOI\|20260227\|54.00P Delta-0.5482 Imp Vol1.7048 Bid6.2 Gamma0.0329 Theoretical6.55 Ask6.9 Theta-0.3377 Intrinsic Value2.385 Volume12 Vega0.028 Time Value2.815 Open Interest0 Rho-0.0057 Delta / Theta1.6233

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	6,465.12	+57.97	+0.90%
Nikkei 225	56,825.70	-642.13	-1.12%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,910.5	+48.6	+0.71%
US Tech 100	25,012.8	+215.5	+0.87%
DAX	25,260.69	+217.12	+0.87%
Dollar Index	97.73	-0.13	-0.13%

Crude Oil WTI	66.24	-0.16	-0.24%
Brent Oil	71.76	+0.10	+0.14%
Natural Gas	3.047	+0.051	+1.70%
Gold	5,080.90	+83.50	+1.67%
Silver	82.343	+4.709	+6.07%
US Soybeans	1,137.50	-2.50	-0.22%
Copper	5.8390	+0.1005	+1.75%

Philippines 2Y	4.976	-0.012	-0.24%
Philippines 10Y	5.891	+0.012	+0.20%
Philippines 20Y	6.582	+0.056	+0.86%
U.S. 2Y	3.480	+0.010	+0.29%
U.S. 10Y	4.085	+0.010	+0.25%
U.S. 30Y	4.725	+0.021	+0.45%
Germany 10Y	2.7385	-0.0066	-0.24%

Alphabet C	314.90	+11.34	+3.74%
Golden Haven	600.00	+20.00	+3.45%
Anheuser Busch ADR	78.52	-0.25	-0.32%
Booking	4,076.79	+69.34	+1.73%
Apple	264.58	+4.00	+1.54%
Alibaba ADR	154.45	+0.18	+0.12%
Tesla	411.82	+0.11	+0.03%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	51.680	+4.700	+10.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	21.250	+2.66%	14.49M
Metropolitan Bank	76.00	+3.68%	3.83M
BDO Unibank	138.80	+1.91%	2.29M
Bank of the Philippine Islands	118.70	+0.94%	1.92M
Jollibee Foods	208.00	+1.66%	1.76M
International Container	680.000	+1.49%	589.21K
Ayala	568.00	-0.09%	400.24K

Name	Last	Chg. %	Vol.
Prime Media	1.160	+13.73%	9.63M
Easycall Communications	3.000	+9.89%	22.00K
NiHAO Mineral	0.450	+9.76%	300.00K
Lodestar Investment	0.3900	+8.33%	80.00K
Geograce Resources	0.092	+6.98%	400.00K
APC Group	0.114	+6.54%	280.00K
Island Information and Tech	0.1170	+6.36%	1.06M

Name	Last	Chg. %	Vol.
LFM Properties	0.03	-25.00%	1.80M
Cirtek Holdings Philippines Prf	8.34	-20.57%	1.60K
PTFC Redevelop	55.000	-14.06%	1.62K
Oriental Petrol	0.0120	-7.69%	82.80M
SOCResources	0.212	-7.42%	30.00K
Primex	1.090	-6.84%	1.00K
Alliance Foods	0.420	-6.67%	1.06M