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

138.540 -8.430 -5.74%

03:59:59 - Closed. Currency in USD

After Hours

131.690

-6.850

-4.94%

14:36:07 - Real-time Data

Type: Equity

Market: United States

Volume: 13,301,886
Bid/Ask: 0.000 / 0.000
Day's Range: 134.310 - 152.400

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 25, 2026 20:00 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
60.88	0%	56	58.7	1	80.00	0.03	50%	0	0.05	42
AAOI Call 80.00 Exp: Jun 26, 2026 Last: 60.88 Chg.: 0% SymbolAAOI\|20260626\|80.00C Delta0.9163 Imp Vol9.0925 Bid56 Gamma0.0023 Theoretical60.88 Ask58.7 Theta-5.0504 Intrinsic Value59.23 Volume1 Vega0.0111 Time Value1.65 Open Interest3 Rho0.0018 Delta / Theta-0.1814 AAOI Put 80.00 Exp: Jun 26, 2026 Last: 0.03 Chg.: 50% SymbolAAOI\|20260626\|80.00P Delta-0.0028 Imp Vol3.891 Bid0 Gamma0.0003 Theoretical0.02 Ask0.05 Theta-0.1205 Intrinsic Value-59.23 Volume42 Vega0.0006 Time Value59.26 Open Interest34,665 Rho0 Delta / Theta0.0232
53.55	0%	51	53.7	24	85.00	0.03	0%	0	0.05	8
AAOI Call 85.00 Exp: Jun 26, 2026 Last: 53.55 Chg.: 0% SymbolAAOI\|20260626\|85.00C Delta0.9597 Imp Vol5.7816 Bid51 Gamma0.0021 Theoretical53.55 Ask53.7 Theta-1.8138 Intrinsic Value54.23 Volume24 Vega0.0062 Time Value-0.68 Open Interest2 Rho0.0022 Delta / Theta-0.5291 AAOI Put 85.00 Exp: Jun 26, 2026 Last: 0.03 Chg.: 0% SymbolAAOI\|20260626\|85.00P Delta-0.0031 Imp Vol3.4887 Bid0 Gamma0.0004 Theoretical0.03 Ask0.05 Theta-0.1188 Intrinsic Value-54.23 Volume8 Vega0.0007 Time Value54.26 Open Interest2,950 Rho0 Delta / Theta0.0262
50.75	0%	46.1	48.7	1	90.00	0.1	0%	0	0.05	33
AAOI Call 90.00 Exp: Jun 26, 2026 Last: 50.75 Chg.: 0% SymbolAAOI\|20260626\|90.00C Delta0.9015 Imp Vol7.4285 Bid46.1 Gamma0.0032 Theoretical50.75 Ask48.7 Theta-4.6577 Intrinsic Value49.23 Volume1 Vega0.0125 Time Value1.52 Open Interest14 Rho0.002 Delta / Theta-0.1935 AAOI Put 90.00 Exp: Jun 26, 2026 Last: 0.1 Chg.: 0% SymbolAAOI\|20260626\|90.00P Delta-0.0035 Imp Vol3.1076 Bid0 Gamma0.0005 Theoretical0.03 Ask0.05 Theta-0.117 Intrinsic Value-49.23 Volume33 Vega0.0008 Time Value49.33 Open Interest3,406 Rho0 Delta / Theta0.0297
					139.23	Price @ Jun 25, 2026 20:00 GMT
3	-70%	3	3.9	1,261	140.00	5.9	43.9%	5.3	6.6	894
AAOI Call 140.00 Exp: Jun 26, 2026 Last: 3 Chg.: -70% SymbolAAOI\|20260626\|140.00C Delta0.4377 Imp Vol1.5407 Bid3 Gamma0.0355 Theoretical3.45 Ask3.9 Theta-2.1948 Intrinsic Value-0.77 Volume1,261 Vega0.0284 Time Value3.77 Open Interest261 Rho0.0016 Delta / Theta-0.1994 AAOI Put 140.00 Exp: Jun 26, 2026 Last: 5.9 Chg.: 43.9% SymbolAAOI\|20260626\|140.00P Delta-0.5564 Imp Vol1.6436 Bid5.3 Gamma0.0333 Theoretical5.95 Ask6.6 Theta-2.3334 Intrinsic Value0.77 Volume894 Vega0.0285 Time Value5.13 Open Interest1,659 Rho-0.002 Delta / Theta0.2385
3.05	-63.91%	2.65	3.9	36	141.00	6.69	48.67%	5.7	8	77
AAOI Call 141.00 Exp: Jun 26, 2026 Last: 3.05 Chg.: -63.91% SymbolAAOI\|20260626\|141.00C Delta0.4093 Imp Vol1.6172 Bid2.65 Gamma0.0333 Theoretical3.28 Ask3.9 Theta-2.2712 Intrinsic Value-1.77 Volume36 Vega0.028 Time Value4.82 Open Interest52 Rho0.0015 Delta / Theta-0.1802 AAOI Put 141.00 Exp: Jun 26, 2026 Last: 6.69 Chg.: 48.67% SymbolAAOI\|20260626\|141.00P Delta-0.5816 Imp Vol1.7482 Bid5.7 Gamma0.031 Theoretical6.85 Ask8 Theta-2.4544 Intrinsic Value1.77 Volume77 Vega0.0282 Time Value4.92 Open Interest146 Rho-0.0021 Delta / Theta0.2369
2.05	-75.3%	2.25	3.1	409	142.00	7.1	43.43%	6.5	8.8	16
AAOI Call 142.00 Exp: Jun 26, 2026 Last: 2.05 Chg.: -75.3% SymbolAAOI\|20260626\|142.00C Delta0.3686 Imp Vol1.5297 Bid2.25 Gamma0.0342 Theoretical2.67 Ask3.1 Theta-2.0847 Intrinsic Value-2.77 Volume409 Vega0.0272 Time Value4.82 Open Interest21 Rho0.0013 Delta / Theta-0.1768 AAOI Put 142.00 Exp: Jun 26, 2026 Last: 7.1 Chg.: 43.43% SymbolAAOI\|20260626\|142.00P Delta-0.6066 Imp Vol1.809 Bid6.5 Gamma0.0295 Theoretical7.65 Ask8.8 Theta-2.5009 Intrinsic Value2.77 Volume16 Vega0.0277 Time Value4.33 Open Interest305 Rho-0.0022 Delta / Theta0.2426

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	6,040.93	-30.13	-0.50%
Nikkei 225	69,408.00	-2958.34	-4.09%
Shanghai	4,039.96	-80.32	-1.95%
US 500	7,326.1	-31.9	-0.43%
US Tech 100	29,126.1	-314.2	-1.07%
DAX	24,994.83	+254.47	+1.03%
Dollar Index	101.147	-0.046	-0.05%

Crude Oil WTI	70.58	-1.34	-1.86%
Brent Oil	74.25	-1.25	-1.66%
Natural Gas	3.332	+0.059	+1.80%
Gold	4,038.95	-8.65	-0.21%
Silver	57.410	-0.951	-1.63%
US Soybeans	1,152.63	-4.88	-0.42%
Copper	6.0100	-0.0560	-0.92%

Philippines 2Y	6.300	0.000	0.00%
Philippines 10Y	6.956	0.000	0.00%
Philippines 20Y	7.048	0.000	0.00%
U.S. 2Y	4.092	-0.029	-0.70%
U.S. 10Y	4.376	-0.013	-0.30%
U.S. 30Y	4.858	-0.001	-0.02%
Germany 10Y	2.8473	-0.0121	-0.42%

Alphabet C	342.19	-2.85	-0.83%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	84.08	-0.35	-0.41%
Booking	177.05	-4.20	-2.32%
Apple	275.15	-17.93	-6.12%
Alibaba ADR	95.07	-4.73	-4.74%
Tesla	375.12	-0.41	-0.11%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	138.540	-8.430	-5.74%
	RNTP	5.500	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Maynilad Water Services	19.68	-2.81%	9.98M
Ayala Land	15.060	-0.40%	7.59M
BDO Unibank	120.90	-0.90%	3.41M
Puregold Price Club	40.450	-1.70%	2.85M
Synergy Grid	29.75	+4.02%	2.81M
International Container	873.000	-2.46%	1.13M
Ayala	422.20	+1.49%	390.39K

Name	Last	Chg. %	Vol.
ABS-CBN Holdings	1.65	+19.57%	86.00K
Makati Finance	2.190	+10.61%	3.00K
Manila Broadcasting Co	5.520	+10.40%	0.20K
ABS CBN	1.940	+8.99%	398.00K
Oriental Petrol	0.0140	+7.69%	28.70M
PXP Energy	2.500	+6.84%	1.02M
EEI	1.960	+5.95%	1.00K

Name	Last	Chg. %	Vol.
Boulevard	0.0320	-11.11%	24.30M
Pacifica	0.750	-9.64%	3.00K
Metro Alliance Holdings Equities	1.09	-9.17%	34.00K
Nickel Asia	3.6400	-7.14%	9.25M
LFM Properties	0.03	-6.06%	100.00K
Alsons Consolidated	0.6300	-5.97%	1.13M
DigiPlus Interactive	12.360	-5.65%	2.91M