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

37.040 +0.040 +0.11%

17/01 - Closed. Currency in USD

After Hours

37.250

+0.210

+0.567%

8:59:18 - Real-time Data

Type: Equity

Market: United States

Volume: 4,257,869
Bid/Ask: 0.000 / 0.000
Day's Range: 37.000 - 40.050

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

Jan 17, 2026 20:59 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
19.1	0%	20.5	24.2	0	15.00	0	0%	0	0.15	0
AAOI Call 15.00 Exp: Jan 23, 2026 Last: 19.1 Chg.: 0% SymbolAAOI\|20260123\|15.00C Delta0.9701 Imp Vol4.4101 Bid20.5 Gamma0.0032 Theoretical22.35 Ask24.2 Theta-0.1197 Intrinsic Value22.04 Volume0 Vega0.0032 Time Value-2.94 Open Interest7 Rho0.0022 Delta / Theta-8.1016 AAOI Put 15.00 Exp: Jan 23, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260123\|15.00P Delta-0.0188 Imp Vol3.8519 Bid0 Gamma0.0025 Theoretical0.15 Ask0.15 Theta-0.0701 Intrinsic Value-22.04 Volume0 Vega0.0022 Time Value22.04 Open Interest0 Rho-0.0001 Delta / Theta0.2688
18.2	0%	19.5	23.2	0	16.00	0	0%	0	0.15	0
AAOI Call 16.00 Exp: Jan 23, 2026 Last: 18.2 Chg.: 0% SymbolAAOI\|20260123\|16.00C Delta0.968 Imp Vol4.1267 Bid19.5 Gamma0.0037 Theoretical21.35 Ask23.2 Theta-0.1187 Intrinsic Value21.04 Volume0 Vega0.0034 Time Value-2.84 Open Interest7 Rho0.0024 Delta / Theta-8.1572 AAOI Put 16.00 Exp: Jan 23, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260123\|16.00P Delta-0.0202 Imp Vol3.6018 Bid0 Gamma0.0029 Theoretical0.15 Ask0.15 Theta-0.0695 Intrinsic Value-21.04 Volume0 Vega0.0023 Time Value21.04 Open Interest0 Rho-0.0001 Delta / Theta0.2905
21.17	0%	18.7	22.2	0	17.00	0	0%	0	0.15	0
AAOI Call 17.00 Exp: Jan 23, 2026 Last: 21.17 Chg.: 0% SymbolAAOI\|20260123\|17.00C Delta0.9591 Imp Vol4.1182 Bid18.7 Gamma0.0045 Theoretical20.45 Ask22.2 Theta-0.1446 Intrinsic Value20.04 Volume0 Vega0.0042 Time Value1.13 Open Interest1 Rho0.0025 Delta / Theta-6.6343 AAOI Put 17.00 Exp: Jan 23, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260123\|17.00P Delta-0.0216 Imp Vol3.3671 Bid0 Gamma0.0032 Theoretical0.15 Ask0.15 Theta-0.0689 Intrinsic Value-20.04 Volume0 Vega0.0025 Time Value20.04 Open Interest0 Rho-0.0001 Delta / Theta0.3141
					37.04	Price @ Jan 17, 2026 20:59 GMT
1.79	0.56%	1.15	2.25	208	37.50	1.85	14.91%	1.65	2.1	185
AAOI Call 37.50 Exp: Jan 23, 2026 Last: 1.79 Chg.: 0.56% SymbolAAOI\|20260123\|37.50C Delta0.4921 Imp Vol1.0509 Bid1.15 Gamma0.0799 Theoretical1.79 Ask2.25 Theta-0.1675 Intrinsic Value-0.46 Volume208 Vega0.0189 Time Value2.25 Open Interest66 Rho0.0027 Delta / Theta-2.9376 AAOI Put 37.50 Exp: Jan 23, 2026 Last: 1.85 Chg.: 14.91% SymbolAAOI\|20260123\|37.50P Delta-0.5217 Imp Vol0.8506 Bid1.65 Gamma0.0987 Theoretical1.85 Ask2.1 Theta-0.1323 Intrinsic Value0.46 Volume185 Vega0.0189 Time Value1.39 Open Interest8 Rho-0.003 Delta / Theta3.9444
1.35	-20.59%	1.2	1.5	29	38.00	2.24	-6.67%	1.1	3.4	14
AAOI Call 38.00 Exp: Jan 23, 2026 Last: 1.35 Chg.: -20.59% SymbolAAOI\|20260123\|38.00C Delta0.4402 Imp Vol0.9282 Bid1.2 Gamma0.0895 Theoretical1.35 Ask1.5 Theta-0.1464 Intrinsic Value-0.96 Volume29 Vega0.0187 Time Value2.31 Open Interest254 Rho0.0025 Delta / Theta-3.0072 AAOI Put 38.00 Exp: Jan 23, 2026 Last: 2.24 Chg.: -6.67% SymbolAAOI\|20260123\|38.00P Delta-0.5634 Imp Vol0.9019 Bid1.1 Gamma0.0921 Theoretical2.24 Ask3.4 Theta-0.1386 Intrinsic Value0.96 Volume14 Vega0.0187 Time Value1.28 Open Interest46 Rho-0.0033 Delta / Theta4.0649
1.25	-7.41%	1	1.45	41	38.50	2.06	-6.36%	1.35	2.8	16
AAOI Call 38.50 Exp: Jan 23, 2026 Last: 1.25 Chg.: -7.41% SymbolAAOI\|20260123\|38.50C Delta0.4044 Imp Vol0.9752 Bid1 Gamma0.0837 Theoretical1.25 Ask1.45 Theta-0.1509 Intrinsic Value-1.46 Volume41 Vega0.0184 Time Value2.71 Open Interest264 Rho0.0023 Delta / Theta-2.6803 AAOI Put 38.50 Exp: Jan 23, 2026 Last: 2.06 Chg.: -6.36% SymbolAAOI\|20260123\|38.50P Delta-0.6694 Imp Vol0.6243 Bid1.35 Gamma0.1256 Theoretical2.06 Ask2.8 Theta-0.0873 Intrinsic Value1.46 Volume16 Vega0.0172 Time Value0.6 Open Interest9 Rho-0.0036 Delta / Theta7.668

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	6,464.67	-22.86	-0.35%
Nikkei 225	53,936.17	-174.33	-0.32%
Shanghai	4,101.91	-10.69	-0.26%
US 500	6,940.8	-3.7	-0.05%
US Tech 100	25,520.6	-26.5	-0.10%
DAX	25,297.13	-55.26	-0.22%
Dollar Index	99.20	+0.08	+0.08%

Crude Oil WTI	59.44	+0.25	+0.42%
Brent Oil	64.13	+0.37	+0.58%
Natural Gas	3.103	-0.025	-0.80%
Gold	4,595.40	-28.30	-0.61%
Silver	88.537	-3.810	-4.13%
US Soybeans	1,068.75	+4.50	+0.42%
Copper	5.8310	-0.1605	-2.68%

Philippines 2Y	5.166	+0.021	+0.41%
Philippines 10Y	5.990	-0.003	-0.05%
Philippines 20Y	6.525	+0.042	+0.65%
U.S. 2Y	3.599	+0.035	+0.98%
U.S. 10Y	4.231	+0.071	+1.71%
U.S. 30Y	4.840	+0.054	+1.13%
Germany 10Y	2.8382	+0.0205	+0.73%

Alphabet C	330.34	-2.82	-0.85%
Golden Haven	997.00	-4.00	-0.40%
Anheuser Busch ADR	68.57	-0.15	-0.22%
Booking	5,115.91	-77.15	-1.49%
Apple	255.53	-2.68	-1.04%
Alibaba ADR	165.40	-5.53	-3.24%
Tesla	437.50	-1.07	-0.24%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	37.040	+0.040	+0.11%
	5457	39.05	-0.25	-0.64%

Market Movers

Name	Last	Chg. %	Vol.
Bloomberry Resorts	2.800	+8.53%	202.99M
DigiPlus Interactive	15.800	-3.66%	68.40M
Bank of the Philippine Islands	124.60	-0.32%	3.24M
BDO Unibank	142.80	+0.56%	2.84M
International Container	611.500	-2.63%	1.09M
Ayala	542.00	+0.09%	689.02K
Ayala Pref	542.00	+0.09%	689.02K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.440	+18.92%	80.00K
Paxys	2.700	+15.38%	34.00K
Asiabest Group	16.600	+9.35%	57.40K
Bloomberry Resorts	2.800	+8.53%	202.99M
DFNN	0.800	+6.67%	61.00K
AllDay Marts	0.050	+6.38%	87.40M
Waterfront Philippines	0.435	+6.10%	530.00K

Name	Last	Chg. %	Vol.
Imperial Resources	0.71	-14.46%	5.00K
Keppel Philippines	2.400	-11.11%	1.00K
Dominion Holdings	1.250	-10.71%	197.00K
Philcomsat Holdings	1.55	-8.82%	86.00K
Easycall Communications	3.100	-5.78%	16.00K
United Paragon Mining	0.0050	-5.66%	66.00M
Philippine Realty	0.104	-5.45%	210.00K