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

96.740 +1.450 +1.52%

03:59:59 - Closed. Currency in USD

After Hours

99.470

+2.730

+2.82%

07:55:50 - Real-time Data

Type: Equity

Market: United States

Volume: 6,806,598
Bid/Ask: 0.000 / 0.000
Day's Range: 94.000 - 99.600

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

Sep 16, 2026 19:59 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
76.9	0%	73.8	75.9	4	20.00	0	0%	0	0.05	0
AAOI Call 20.00 Exp: Sep 18, 2026 Last: 76.9 Chg.: 0% SymbolAAOI\|20260918\|20.00C Delta0.9865 Imp Vol11.8013 Bid73.8 Gamma0.0004 Theoretical74.85 Ask75.9 Theta-0.713 Intrinsic Value76.95 Volume4 Vega0.0024 Time Value-0.05 Open Interest20 Rho0.001 Delta / Theta-1.3836 AAOI Put 20.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260918\|20.00P Delta-0.0014 Imp Vol7.7405 Bid0 Gamma0.0001 Theoretical0.02 Ask0.05 Theta-0.0612 Intrinsic Value-76.95 Volume0 Vega0.0003 Time Value76.95 Open Interest151 Rho0 Delta / Theta0.0226
75.95	0.86%	72.7	75	167	21.00	0	0%	0	0.05	0
AAOI Call 21.00 Exp: Sep 18, 2026 Last: 75.95 Chg.: 0.86% SymbolAAOI\|20260918\|21.00C Delta0.986 Imp Vol11.4359 Bid72.7 Gamma0.0004 Theoretical73.85 Ask75 Theta-0.7134 Intrinsic Value75.95 Volume167 Vega0.0025 Time Value0 Open Interest200 Rho0.001 Delta / Theta-1.3822 AAOI Put 21.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260918\|21.00P Delta-0.0014 Imp Vol7.5011 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0612 Intrinsic Value-75.95 Volume0 Vega0.0003 Time Value75.95 Open Interest5 Rho0 Delta / Theta0.0234
75.97	2.25%	71.7	74.1	177	22.00	0	0%	0	0.05	0
AAOI Call 22.00 Exp: Sep 18, 2026 Last: 75.97 Chg.: 2.25% SymbolAAOI\|20260918\|22.00C Delta0.9847 Imp Vol11.2795 Bid71.7 Gamma0.0005 Theoretical72.9 Ask74.1 Theta-0.7625 Intrinsic Value74.95 Volume177 Vega0.0027 Time Value1.02 Open Interest212 Rho0.0011 Delta / Theta-1.2914 AAOI Put 22.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260918\|22.00P Delta-0.0015 Imp Vol7.2735 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0611 Intrinsic Value-74.95 Volume0 Vega0.0003 Time Value74.95 Open Interest18 Rho0 Delta / Theta0.0242
					96.95	Price @ Sep 16, 2026 19:59 GMT
2.1	-19.23%	1.7	2.25	593	97.00	4.1	10.81%	4.1	4.7	234
AAOI Call 97.00 Exp: Sep 18, 2026 Last: 2.1 Chg.: -19.23% SymbolAAOI\|20260918\|97.00C Delta0.3824 Imp Vol1.1089 Bid1.7 Gamma0.0493 Theoretical1.98 Ask2.25 Theta-0.7416 Intrinsic Value-0.05 Volume593 Vega0.0266 Time Value2.15 Open Interest256 Rho0.0019 Delta / Theta-0.5156 AAOI Put 97.00 Exp: Sep 18, 2026 Last: 4.1 Chg.: 10.81% SymbolAAOI\|20260918\|97.00P Delta-0.6311 Imp Vol1.0155 Bid4.1 Gamma0.0533 Theoretical4.4 Ask4.7 Theta-0.663 Intrinsic Value0.05 Volume234 Vega0.0263 Time Value4.05 Open Interest190 Rho-0.003 Delta / Theta0.9518
1.6	-36.51%	1.3	1.85	262	98.00	5	7.3%	4.7	5.5	146
AAOI Call 98.00 Exp: Sep 18, 2026 Last: 1.6 Chg.: -36.51% SymbolAAOI\|20260918\|98.00C Delta0.3309 Imp Vol1.0807 Bid1.3 Gamma0.0481 Theoretical1.58 Ask1.85 Theta-0.6868 Intrinsic Value-1.05 Volume262 Vega0.0253 Time Value2.65 Open Interest166 Rho0.0016 Delta / Theta-0.4819 AAOI Put 98.00 Exp: Sep 18, 2026 Last: 5 Chg.: 7.3% SymbolAAOI\|20260918\|98.00P Delta-0.68 Imp Vol1.0221 Bid4.7 Gamma0.0502 Theoretical5.1 Ask5.5 Theta-0.632 Intrinsic Value1.05 Volume146 Vega0.025 Time Value3.95 Open Interest442 Rho-0.0032 Delta / Theta1.0759
1.85	-12.74%	1.15	1.6	329	99.00	4.9	-5.77%	5.6	6.2	21
AAOI Call 99.00 Exp: Sep 18, 2026 Last: 1.85 Chg.: -12.74% SymbolAAOI\|20260918\|99.00C Delta0.293 Imp Vol1.1145 Bid1.15 Gamma0.0442 Theoretical1.38 Ask1.6 Theta-0.6716 Intrinsic Value-2.05 Volume329 Vega0.024 Time Value3.9 Open Interest177 Rho0.0014 Delta / Theta-0.4362 AAOI Put 99.00 Exp: Sep 18, 2026 Last: 4.9 Chg.: -5.77% SymbolAAOI\|20260918\|99.00P Delta-0.7199 Imp Vol1.0524 Bid5.6 Gamma0.0459 Theoretical5.9 Ask6.2 Theta-0.6123 Intrinsic Value2.05 Volume21 Vega0.0235 Time Value2.85 Open Interest61 Rho-0.0034 Delta / Theta1.1758

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:

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 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	5,916.94	-90.84	-1.51%
Nikkei 225	63,923.00	+438.90	+0.69%
Shanghai	3,891.60	+27.32	+0.71%
US 500	7,588.6	+36.4	+0.48%
US Tech 100	29,135.0	+189.9	+0.66%
DAX	25,537.75	+135.47	+0.53%
Dollar Index	100.045	+0.704	+0.71%

Crude Oil WTI	101.73	-0.70	-0.68%
Brent Oil	105.56	-0.02	-0.02%
Natural Gas	2.891	0.000	0.00%
Gold	4,311.72	-75.78	-1.73%
Silver	63.708	-1.212	-1.87%
US Soybeans	1,320.50	-1.00	-0.08%
Copper	6.4615	+0.0205	+0.32%

Philippines 2Y	6.658	+0.013	+0.20%
Philippines 10Y	7.581	+0.055	+0.73%
Philippines 20Y	7.589	+0.034	+0.45%
U.S. 2Y	4.725	-0.002	-0.04%
U.S. 10Y	5.004	0.000	0.00%
U.S. 30Y	5.346	-0.002	-0.04%
Germany 10Y	3.5098	-0.0245	-0.69%

Alphabet C	339.36	-2.07	-0.61%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.90	+0.44	+0.55%
Booking	171.41	+0.09	+0.05%
Apple	332.41	+1.07	+0.32%
Alibaba ADR	107.27	-2.07	-1.89%
Tesla	358.08	+1.50	+0.42%

Recent Quotes

Name	Price	Chg.	Chg. %
AAOI	96.740	+1.450	+1.52%
MPCC	27.88	+0.25	+0.90%
WRAP	1.540	-0.060	-3.75%
CING	5.090	-0.020	-0.39%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	17.360	-1.36%	13.24M
Metropolitan Bank	62.15	-1.58%	4.96M
Universal Robina	57.55	-1.96%	3.99M
BDO Unibank	114.90	-0.78%	2.49M
International Container	922.000	-3.76%	1.92M
Ayala	483.60	+1.38%	475.70K
SM Investments	523.50	+0.19%	434.22K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	19.22	+28.13%	13.50K
Cirtek Holdings Philippines Prf	0.05	+25.00%	72.40K
Jackstones	1.800	+11.11%	7.00K
Citystate Savings Bank	14.300	+9.83%	0.80K
Alliance Foods	0.430	+8.86%	1.08M
Oriental Petrol	0.0150	+7.14%	2.40M
ATN Holdings B	0.410	+5.13%	300.00K

Name	Last	Chg. %	Vol.
ABS-CBN Holdings	2.38	-23.96%	2.00K
Altus Property Ventures	10.68	-10.10%	85.30K
Xurpas	0.205	-9.29%	400.00K
Mabuhay	0.145	-8.23%	60.00K
Concreat Holdings Philippines	1.22	-7.58%	7.02M
DFNN	0.650	-7.14%	21.00K
Vivant	18.600	-6.91%	1.30K