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

135.690 -2.850 -2.06%

03:59:59 - Closed. Currency in USD

After Hours

133.934

-1.756

-1.294%

7:59:49 - Real-time Data

Type: Equity

Market: United States

Volume: 20,188,206
Bid/Ask: 0.000 / 0.000
Day's Range: 127.010 - 140.830

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

Jun 26, 2026 20:54 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
56.29	0%	49.6	52.6	0	85.00	0.22	10%	0.15	0.25	28,644
AAOI Call 85.00 Exp: Jul 02, 2026 Last: 56.29 Chg.: 0% SymbolAAOI\|20260702\|85.00C Delta0.975 Imp Vol1.9937 Bid49.6 Gamma0.0017 Theoretical51.1 Ask52.6 Theta-0.1771 Intrinsic Value50.69 Volume0 Vega0.0102 Time Value5.6 Open Interest16 Rho0.0133 Delta / Theta-5.5062 AAOI Put 85.00 Exp: Jul 02, 2026 Last: 0.22 Chg.: 10% SymbolAAOI\|20260702\|85.00P Delta-0.0164 Imp Vol1.8089 Bid0.15 Gamma0.0013 Theoretical0.2 Ask0.25 Theta-0.1069 Intrinsic Value-50.69 Volume28,644 Vega0.0071 Time Value50.91 Open Interest664 Rho-0.0004 Delta / Theta0.1532
51.3	0%	44.6	47.7	0	90.00	0.25	-3.85%	0.2	0.5	120
AAOI Call 90.00 Exp: Jul 02, 2026 Last: 51.3 Chg.: 0% SymbolAAOI\|20260702\|90.00C Delta0.9697 Imp Vol1.8228 Bid44.6 Gamma0.0022 Theoretical46.15 Ask47.7 Theta-0.1899 Intrinsic Value45.69 Volume0 Vega0.0119 Time Value5.61 Open Interest3 Rho0.014 Delta / Theta-5.1055 AAOI Put 90.00 Exp: Jul 02, 2026 Last: 0.25 Chg.: -3.85% SymbolAAOI\|20260702\|90.00P Delta-0.0273 Imp Vol1.7735 Bid0.2 Gamma0.002 Theoretical0.35 Ask0.5 Theta-0.1615 Intrinsic Value-45.69 Volume120 Vega0.011 Time Value45.94 Open Interest308 Rho-0.0006 Delta / Theta0.1692
0	0%	39.7	42.8	0	95.00	0.37	-7.5%	0.3	0.6	70
AAOI Call 95.00 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260702\|95.00C Delta0.9607 Imp Vol1.6868 Bid39.7 Gamma0.0029 Theoretical41.25 Ask42.8 Theta-0.2165 Intrinsic Value40.69 Volume0 Vega0.0148 Time Value-40.69 Open Interest2 Rho0.0146 Delta / Theta-4.4381 AAOI Put 95.00 Exp: Jul 02, 2026 Last: 0.37 Chg.: -7.5% SymbolAAOI\|20260702\|95.00P Delta-0.0364 Imp Vol1.6495 Bid0.3 Gamma0.0028 Theoretical0.45 Ask0.6 Theta-0.1903 Intrinsic Value-40.69 Volume70 Vega0.0139 Time Value41.06 Open Interest101 Rho-0.0008 Delta / Theta0.1912
					135.69	Price @ Jun 26, 2026 20:54 GMT
9.6	-13.51%	7.6	10.5	94	136.00	8.65	-6.18%	8.1	9.2	49
AAOI Call 136.00 Exp: Jul 02, 2026 Last: 9.6 Chg.: -13.51% SymbolAAOI\|20260702\|136.00C Delta0.5298 Imp Vol1.3209 Bid7.6 Gamma0.0173 Theoretical9.05 Ask10.5 Theta-0.7681 Intrinsic Value-0.31 Volume94 Vega0.0692 Time Value9.91 Open Interest22 Rho0.0103 Delta / Theta-0.6898 AAOI Put 136.00 Exp: Jul 02, 2026 Last: 8.65 Chg.: -6.18% SymbolAAOI\|20260702\|136.00P Delta-0.4731 Imp Vol1.2293 Bid8.1 Gamma0.0186 Theoretical8.65 Ask9.2 Theta-0.703 Intrinsic Value0.31 Volume49 Vega0.0692 Time Value8.34 Open Interest62 Rho-0.0105 Delta / Theta0.6731
7.99	-22.43%	6.9	9.6	235	137.00	9.41	5.73%	8.7	10.8	190
AAOI Call 137.00 Exp: Jul 02, 2026 Last: 7.99 Chg.: -22.43% SymbolAAOI\|20260702\|137.00C Delta0.5104 Imp Vol1.2709 Bid6.9 Gamma0.018 Theoretical8.25 Ask9.6 Theta-0.7409 Intrinsic Value-1.31 Volume235 Vega0.0694 Time Value9.3 Open Interest54 Rho0.01 Delta / Theta-0.689 AAOI Put 137.00 Exp: Jul 02, 2026 Last: 9.41 Chg.: 5.73% SymbolAAOI\|20260702\|137.00P Delta-0.4882 Imp Vol1.3093 Bid8.7 Gamma0.0175 Theoretical9.75 Ask10.8 Theta-0.7503 Intrinsic Value1.31 Volume190 Vega0.0694 Time Value8.1 Open Interest40 Rho-0.0109 Delta / Theta0.6507
8.1	-19.32%	6.7	9.1	44	138.00	9.87	9.67%	8.5	11.4	70
AAOI Call 138.00 Exp: Jul 02, 2026 Last: 8.1 Chg.: -19.32% SymbolAAOI\|20260702\|138.00C Delta0.4933 Imp Vol1.2834 Bid6.7 Gamma0.0179 Theoretical7.9 Ask9.1 Theta-0.748 Intrinsic Value-2.31 Volume44 Vega0.0694 Time Value10.41 Open Interest34 Rho0.0097 Delta / Theta-0.6595 AAOI Put 138.00 Exp: Jul 02, 2026 Last: 9.87 Chg.: 9.67% SymbolAAOI\|20260702\|138.00P Delta-0.5085 Imp Vol1.257 Bid8.5 Gamma0.0183 Theoretical9.95 Ask11.4 Theta-0.7199 Intrinsic Value2.31 Volume70 Vega0.0694 Time Value7.56 Open Interest80 Rho-0.0113 Delta / Theta0.7063

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	6,072.24	+1.18	+0.02%
Nikkei 225	69,360.88	-3005.46	-4.15%
Shanghai	4,027.26	-93.02	-2.26%
US 500	7,333.2	-24.8	-0.34%
US Tech 100	28,989.9	-450.4	-1.53%
DAX	24,671.22	-323.61	-1.29%
Dollar Index	101.13	-0.07	-0.07%

Crude Oil WTI	69.23	-2.69	-3.74%
Brent Oil	72.60	-2.90	-3.84%
Natural Gas	3.226	-0.069	-2.09%
Gold	4,096.30	+48.70	+1.20%
Silver	59.220	+0.860	+1.47%
US Soybeans	1,156.25	+0.25	+0.02%
Copper	6.2100	+0.1300	+2.14%

Philippines 2Y	6.324	+0.024	+0.38%
Philippines 10Y	6.950	-0.006	-0.09%
Philippines 20Y	7.025	-0.023	-0.33%
U.S. 2Y	4.088	-0.033	-0.80%
U.S. 10Y	4.372	-0.020	-0.46%
U.S. 30Y	4.865	+0.006	+0.12%
Germany 10Y	2.8480	-0.0110	-0.38%

Alphabet C	334.69	-7.50	-2.19%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	85.09	+1.01	+1.20%
Booking	181.46	+4.41	+2.49%
Apple	283.78	+8.63	+3.14%
Alibaba ADR	94.81	-0.26	-0.27%
Tesla	379.71	+4.59	+1.22%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	135.690	-2.850	-2.06%

Market Movers

Name	Last	Chg. %	Vol.
Maynilad Water Services	19.88	-1.83%	12.42M
BDO Unibank	121.00	-0.82%	4.77M
Puregold Price Club	40.300	-2.07%	3.98M
International Container	885.000	-1.12%	1.71M
Ayala	422.20	+1.49%	589.73K
Ayala Pref	416.00	+3.59%	539.21K
SM Investments	596.50	+0.08%	281.67K

Name	Last	Chg. %	Vol.
ABS-CBN Holdings	1.65	+19.57%	86.00K
Prime Media	0.800	+14.29%	3.00K
DoubleDragon	12.680	+11.23%	2.91M
Makati Finance	2.190	+10.61%	3.00K
Manila Broadcasting Co	5.520	+10.40%	1.40K
ABS CBN	1.940	+8.99%	403.00K
Philippine Estates	0.445	+8.54%	190.00K

Name	Last	Chg. %	Vol.
Vivant	18.580	-10.46%	0.10K
Manila Bulletin	0.188	-9.62%	20.00K
Metro Alliance Holdings Equities	1.09	-9.17%	34.00K
Boulevard	0.0330	-8.33%	24.90M
Philcomsat Holdings	1.63	-7.91%	2.00K
Nickel Asia	3.6300	-7.40%	13.57M
LFM Properties	0.03	-6.06%	100.00K