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

96.810 -9.380 -8.83%

03:59:59 - Closed. Currency in USD

After Hours

96.260

-0.550

-0.568%

5:26:58 - Real-time Data

Type: Equity

Market: United States

Volume: 14,476,427
Bid/Ask: 0.000 / 0.000
Day's Range: 94.150 - 105.385

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

Mar 13, 2026 19:59 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
84.3	-7.05%	75.4	78.1	1	19.00	1.06	0%	0	2.15	4
AAOI Call 19.00 Exp: Mar 13, 2026 Last: 84.3 Chg.: -7.05% SymbolAAOI\|20260313\|19.00C Delta0 Imp Vol0 Bid75.4 Gamma0 Theoretical0 Ask78.1 Theta0 Intrinsic Value77.305 Volume1 Vega0 Time Value6.995 Open Interest38 Rho0 Delta / Theta0 AAOI Put 19.00 Exp: Mar 13, 2026 Last: 1.06 Chg.: 0% SymbolAAOI\|20260313\|19.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask2.15 Theta0 Intrinsic Value-77.305 Volume4 Vega0 Time Value78.365 Open Interest3 Rho0 Delta / Theta0
83.41	-7.12%	74.4	77.1	1	20.00	1.1	0%	0	2.15	4
AAOI Call 20.00 Exp: Mar 13, 2026 Last: 83.41 Chg.: -7.12% SymbolAAOI\|20260313\|20.00C Delta0 Imp Vol0 Bid74.4 Gamma0 Theoretical0 Ask77.1 Theta0 Intrinsic Value76.305 Volume1 Vega0 Time Value7.105 Open Interest26 Rho0 Delta / Theta0 AAOI Put 20.00 Exp: Mar 13, 2026 Last: 1.1 Chg.: 0% SymbolAAOI\|20260313\|20.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask2.15 Theta0 Intrinsic Value-76.305 Volume4 Vega0 Time Value77.405 Open Interest3 Rho0 Delta / Theta0
74.6	-14.89%	73.4	76.1	2	21.00	0	0%	0	2.15	0
AAOI Call 21.00 Exp: Mar 13, 2026 Last: 74.6 Chg.: -14.89% SymbolAAOI\|20260313\|21.00C Delta0 Imp Vol0 Bid73.4 Gamma0 Theoretical0 Ask76.1 Theta0 Intrinsic Value75.305 Volume2 Vega0 Time Value-0.705 Open Interest28 Rho0 Delta / Theta0 AAOI Put 21.00 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260313\|21.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask2.15 Theta0 Intrinsic Value-75.305 Volume0 Vega0 Time Value75.305 Open Interest0 Rho0 Delta / Theta0
					96.305	Price @ Mar 13, 2026 19:59 GMT
0.23	-98.52%	0.15	0.8	377	97.00	2.75	292.86%	0.85	2.7	141
AAOI Call 97.00 Exp: Mar 13, 2026 Last: 0.23 Chg.: -98.52% SymbolAAOI\|20260313\|97.00C Delta0.1955 Imp Vol0.4336 Bid0.15 Gamma0.1289 Theoretical0.23 Ask0.8 Theta-0.3021 Intrinsic Value-0.695 Volume377 Vega0.0136 Time Value0.925 Open Interest58 Rho0.0005 Delta / Theta-0.6472 AAOI Put 97.00 Exp: Mar 13, 2026 Last: 2.75 Chg.: 292.86% SymbolAAOI\|20260313\|97.00P Delta0 Imp Vol0 Bid0.85 Gamma0 Theoretical0 Ask2.7 Theta0 Intrinsic Value0.695 Volume141 Vega0 Time Value2.055 Open Interest74 Rho0 Delta / Theta0
0.15	-99%	0	0.25	173	98.00	2.49	398%	1.75	3.5	354
AAOI Call 98.00 Exp: Mar 13, 2026 Last: 0.15 Chg.: -99% SymbolAAOI\|20260313\|98.00C Delta0.1251 Imp Vol0.4939 Bid0 Gamma0.0844 Theoretical0.15 Ask0.25 Theta-0.2562 Intrinsic Value-1.695 Volume173 Vega0.0102 Time Value1.845 Open Interest29 Rho0.0003 Delta / Theta-0.4882 AAOI Put 98.00 Exp: Mar 13, 2026 Last: 2.49 Chg.: 398% SymbolAAOI\|20260313\|98.00P Delta0 Imp Vol0 Bid1.75 Gamma0 Theoretical0 Ask3.5 Theta0 Intrinsic Value1.695 Volume354 Vega0 Time Value0.795 Open Interest136 Rho0 Delta / Theta0
0.05	0%	0	0.05	339	99.00	4	412.82%	2.85	4.9	765
AAOI Call 99.00 Exp: Mar 13, 2026 Last: 0.05 Chg.: 0% SymbolAAOI\|20260313\|99.00C Delta0.0518 Imp Vol0.4692 Bid0 Gamma0.0457 Theoretical0.05 Ask0.05 Theta-0.1252 Intrinsic Value-2.695 Volume339 Vega0.0052 Time Value2.745 Open Interest15 Rho0.0001 Delta / Theta-0.4134 AAOI Put 99.00 Exp: Mar 13, 2026 Last: 4 Chg.: 412.82% SymbolAAOI\|20260313\|99.00P Delta-0.9099 Imp Vol0.5699 Bid2.85 Gamma0.058 Theoretical4 Ask4.9 Theta-0.2257 Intrinsic Value2.695 Volume765 Vega0.008 Time Value1.305 Open Interest134 Rho-0.0017 Delta / Theta4.0313

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	6,058.94	-54.64	-0.89%
Nikkei 225	53,819.61	-633.35	-1.16%
Shanghai	4,095.45	-33.65	-0.81%
US 500	6,622.5	-50.1	-0.75%
US Tech 100	24,324.5	-209.1	-0.85%
DAX	23,447.29	-142.36	-0.60%
Dollar Index	100.500	+0.746	+0.75%

Crude Oil WTI	99.31	+3.58	+3.74%
Brent Oil	103.69	+3.23	+3.22%
Natural Gas	3.132	-0.101	-3.12%
Gold	5,023.10	-102.70	-2.00%
Silver	80.645	-4.467	-5.25%
US Soybeans	1,223.75	-3.50	-0.29%
Copper	5.6750	-0.1930	-3.29%

Philippines 2Y	5.362	-0.009	-0.17%
Philippines 10Y	6.613	+0.011	+0.17%
Philippines 20Y	6.681	-0.005	-0.07%
U.S. 2Y	3.730	-0.033	-0.88%
U.S. 10Y	4.279	+0.005	+0.12%
U.S. 30Y	4.909	+0.024	+0.49%
Germany 10Y	2.9768	+0.0390	+1.33%

Alphabet C	301.46	-1.75	-0.58%
Golden Haven	475.60	-47.40	-9.06%
Anheuser Busch ADR	72.39	+0.45	+0.63%
Booking	4,237.03	+19.32	+0.46%
Apple	250.12	-5.65	-2.21%
Alibaba ADR	135.21	+1.01	+0.75%
Tesla	391.20	-3.81	-0.96%

Recent Quotes

Name	Price	Chg.	Chg. %
AAOI	96.810	-9.380	-8.83%
5256	4.55	0.00	0.00%
BRUT	51.50	-0.50	-0.96%

Market Movers

Name	Last	Chg. %	Vol.
Emperador	15.580	+5.13%	14.88M
Semirara Mining	30.00	+4.71%	7.35M
Metropolitan Bank	68.45	-0.73%	3.23M
Bank of the Philippine Islands	100.00	-1.96%	2.43M
International Container	685.000	-1.44%	1.72M
Jollibee Foods	190.00	-4.52%	1.25M
SM Investments	637.00	-1.39%	438.16K

Name	Last	Chg. %	Vol.
Easycall Communications	2.940	+8.89%	1.00K
Vistamalls	1.1800	+8.26%	4.00K
Concrete Aggregates	57.000	+7.04%	60.00
Primex	1.080	+6.93%	3.00K
Waterfront Philippines	0.445	+5.95%	500.00K
DFNN	0.780	+5.41%	861.00K
NexGen Energy	3.00	+5.26%	26.00K

Name	Last	Chg. %	Vol.
IPM	1.590	-27.40%	1.00K
PTFC Redevelop	38.050	-22.35%	4.70K
Grand Plaza Hotel	6.000	-14.29%	0.10K
Supercity Realty Dev	17.40	-11.50%	0.40K
Golden Haven	475.60	-9.06%	640.00
Ever Gotesco	0.0420	-8.70%	7.10M
AllDay Marts	0.034	-8.11%	6.90M