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

110.620 +15.040 +15.74%

01:29:59 - Closed. Currency in USD

Pre Market

115.640

+5.020

+4.54%

13:40:17 - Real-time Data

Type: Equity

Market: United States

Volume: 13,837,953
Bid/Ask: 0.000 / 0.000
Day's Range: 93.730 - 110.870

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
Financials
Technical
Forum

Applied Opt Option Chain

Get in-depth Applied Opt option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for Applied Opt options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Mar 09, 2026 19:59 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
84.45	0%	82.7	86.5	13	19.00	1.05	0%	0	2.15	1
AAOI Call 19.00 Exp: Mar 13, 2026 Last: 84.45 Chg.: 0% SymbolAAOI\|20260313\|19.00C Delta0.9973 Imp Vol6.6564 Bid82.7 Gamma0.0001 Theoretical84.6 Ask86.5 Theta-0.077 Intrinsic Value90.7 Volume13 Vega0.0009 Time Value-6.25 Open Interest0 Rho0.002 Delta / Theta-12.9465 AAOI Put 19.00 Exp: Mar 13, 2026 Last: 1.05 Chg.: 0% SymbolAAOI\|20260313\|19.00P Delta-0.0172 Imp Vol10.2654 Bid0 Gamma0.0004 Theoretical1.05 Ask2.15 Theta-0.5921 Intrinsic Value-90.7 Volume1 Vega0.0046 Time Value91.75 Open Interest2 Rho-0.0003 Delta / Theta0.0291
83.5	0%	82	85.5	17	20.00	1.09	0%	0	2.15	1
AAOI Call 20.00 Exp: Mar 13, 2026 Last: 83.5 Chg.: 0% SymbolAAOI\|20260313\|20.00C Delta0.9935 Imp Vol7.5053 Bid82 Gamma0.0002 Theoretical83.75 Ask85.5 Theta-0.1866 Intrinsic Value89.7 Volume17 Vega0.002 Time Value-6.2 Open Interest0 Rho0.0021 Delta / Theta-5.3233 AAOI Put 20.00 Exp: Mar 13, 2026 Last: 1.09 Chg.: 0% SymbolAAOI\|20260313\|20.00P Delta-0.0183 Imp Vol10.0353 Bid0 Gamma0.0004 Theoretical1.09 Ask2.15 Theta-0.6096 Intrinsic Value-89.7 Volume1 Vega0.0049 Time Value90.79 Open Interest2 Rho-0.0003 Delta / Theta0.03
77.92	0%	80.6	84.5	1	21.00	0	0%	0	2.15	0
AAOI Call 21.00 Exp: Mar 13, 2026 Last: 77.92 Chg.: 0% SymbolAAOI\|20260313\|21.00C Delta0.9989 Imp Vol5.4956 Bid80.6 Gamma0.0001 Theoretical82.55 Ask84.5 Theta-0.0296 Intrinsic Value88.7 Volume1 Vega0.0004 Time Value-10.78 Open Interest0 Rho0.0023 Delta / Theta-33.7864 AAOI Put 21.00 Exp: Mar 13, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260313\|21.00P Delta-0.027 Imp Vol11.5214 Bid0 Gamma0.0005 Theoretical2.15 Ask2.15 Theta-0.9739 Intrinsic Value-88.7 Volume0 Vega0.0068 Time Value88.7 Open Interest0 Rho-0.0005 Delta / Theta0.0278
					109.7	Price @ Mar 09, 2026 19:59 GMT
3.75	62.34%	3.4	4.1	1,657	110.00	10.2	-32%	9.5	10.9	14
AAOI Call 110.00 Exp: Mar 13, 2026 Last: 3.75 Chg.: 62.34% SymbolAAOI\|20260313\|110.00C Delta0.3742 Imp Vol1.4521 Bid3.4 Gamma0.0241 Theoretical3.75 Ask4.1 Theta-0.7488 Intrinsic Value-0.3 Volume1,657 Vega0.0411 Time Value4.05 Open Interest264 Rho0.0038 Delta / Theta-0.4997 AAOI Put 110.00 Exp: Mar 13, 2026 Last: 10.2 Chg.: -32% SymbolAAOI\|20260313\|110.00P Delta-0.6258 Imp Vol1.4545 Bid9.5 Gamma0.0241 Theoretical10.2 Ask10.9 Theta-0.7402 Intrinsic Value0.3 Volume14 Vega0.0411 Time Value9.9 Open Interest62 Rho-0.007 Delta / Theta0.8455
4.07	56.54%	3.1	3.5	43	111.00	14	14.29%	10.2	11.6	2
AAOI Call 111.00 Exp: Mar 13, 2026 Last: 4.07 Chg.: 56.54% SymbolAAOI\|20260313\|111.00C Delta0.3469 Imp Vol1.4166 Bid3.1 Gamma0.0241 Theoretical3.3 Ask3.5 Theta-0.7117 Intrinsic Value-1.3 Volume43 Vega0.04 Time Value5.37 Open Interest91 Rho0.0036 Delta / Theta-0.4874 AAOI Put 111.00 Exp: Mar 13, 2026 Last: 14 Chg.: 14.29% SymbolAAOI\|20260313\|111.00P Delta-0.6479 Imp Vol1.4564 Bid10.2 Gamma0.0235 Theoretical10.9 Ask11.6 Theta-0.7257 Intrinsic Value1.3 Volume2 Vega0.0402 Time Value12.7 Open Interest138 Rho-0.0072 Delta / Theta0.8928
3.96	76%	2.85	3.3	128	112.00	12.3	-8.35%	11.1	13.2	2
AAOI Call 112.00 Exp: Mar 13, 2026 Last: 3.96 Chg.: 76% SymbolAAOI\|20260313\|112.00C Delta0.3271 Imp Vol1.4316 Bid2.85 Gamma0.0233 Theoretical3.08 Ask3.3 Theta-0.7029 Intrinsic Value-2.3 Volume128 Vega0.0391 Time Value6.26 Open Interest99 Rho0.0034 Delta / Theta-0.4654 AAOI Put 112.00 Exp: Mar 13, 2026 Last: 12.3 Chg.: -8.35% SymbolAAOI\|20260313\|112.00P Delta-0.6461 Imp Vol1.6291 Bid11.1 Gamma0.0211 Theoretical12.3 Ask13.2 Theta-0.8139 Intrinsic Value2.3 Volume2 Vega0.0403 Time Value10 Open Interest226 Rho-0.0073 Delta / Theta0.7938

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 India's comments 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.

DHARAM VEER Feb 14, 2024 23:43

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

will cross 50 in 2024 end

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="235394235">
    <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="235394235" 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 js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="235394235" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</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://d56-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="235394235">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://d56-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://d56-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

Nifty 50	24,257.65	+229.60	+0.96%
BSE Sensex	78,029.30	+463.14	+0.60%
Nifty Bank	56,924.70	+904.90	+1.62%
Nifty 50 Futures	24,352.00	+229.50	+0.95%
US 500	6,822.1	+26.2	+0.39%
FTSE 100	10,398.85	+149.33	+1.46%
Dollar Index	98.570	-0.601	-0.61%

Gold	5,191.91	+88.21	+1.73%
Crude Oil WTI	86.88	-7.89	-8.33%
Brent Oil	90.90	-8.06	-8.14%
Natural Gas	3.067	-0.053	-1.70%
Silver	89.438	+4.915	+5.81%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,114.90	+16.40	+1.49%
NTPC	377.50	+1.25	+0.33%
ICICI Bank	1,306.00	+27.60	+2.16%
Reliance Industries	1,414.90	-9.10	-0.64%
DLF	581.45	+6.50	+1.13%
Tata Motors Passenger Vehicles	341.45	+9.45	+2.85%
Tata Steel Ltd	195.17	+4.16	+2.18%

USD/INR	91.941	-0.189	-0.21%
EUR/USD	1.1653	+0.0017	+0.15%
GBP/USD	1.3472	+0.0042	+0.31%
USD/JPY	157.45	-0.32	-0.20%
GBP/INR	123.751	-0.026	-0.02%
EUR/INR	106.9850	-0.2360	-0.22%
USD/CAD	1.3582	+0.0002	+0.01%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	110.620	+15.040	+15.74%
	ONDS	9.720	-0.110	-1.12%

Market Movers

Name	Last	Chg. %	Vol.
Redington	262.70	+13.06%	57.93M
R Systems International Ltd	329.40	+10.50%	41.53M
HDFC Bank	849.85	+1.09%	36.60M
ICICI Bank	1,306.40	+2.19%	12.01M
SBI	1,115.20	+1.52%	11.62M
Reliance Industries	1,415.10	-0.63%	10.31M
Bharti Airtel	1,852.90	-0.74%	6.57M

Name	Last	Chg. %	Vol.
Svaraj Trading and Agencies	9.36	+20.00%	164.33K
Varyaa Creations	28.82	+19.98%	2.00K
DCM Financial Services	4.69	+19.95%	136.86K
Alfavision Overseas	6.62	+19.93%	23.48K
DCM Financial Services	4.71	+19.85%	24.74K
Shree Rama Newsprint Ltd	41.39	+19.66%	36.15K
Aditya Birla Sun Life Amc	1,014.00	+16.51%	137.41K

Name	Last	Chg. %	Vol.
Baba Food Processing India	21.25	-15.00%	3.20K
Saj Hotels	41.00	-12.77%	36.00K
Premier Synthetics Prf	13.95	-12.70%	21.32K
SBL Infratech	31.00	-12.06%	3.60K
Morarka Finance	50.00	-11.27%	29.17K
ITCONS e Solutions	306.00	-10.12%	23.40K
Prabhhans Industries	39.40	-8.14%	616.00