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

101.545 +0.515 +0.51%

01:04:14 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 4,647,928
Bid/Ask: 0.000 / 0.000
Day's Range: 99.970 - 105.030

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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

Sep 25, 2026 19:29 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	41.6	44.2	0	60.00	0	0%	0	0.05	0
AAOI Call 60.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260925\|60.00C Delta0.9579 Imp Vol6.5896 Bid41.6 Gamma0.0026 Theoretical42.9 Ask44.2 Theta-1.5998 Intrinsic Value41.615 Volume0 Vega0.0048 Time Value-41.615 Open Interest0 Rho0.0015 Delta / Theta-0.5988 AAOI Put 60.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260925\|60.00P Delta-0.0036 Imp Vol3.9708 Bid0 Gamma0.0005 Theoretical0.03 Ask0.05 Theta-0.1162 Intrinsic Value-41.615 Volume0 Vega0.0006 Time Value41.615 Open Interest83 Rho0 Delta / Theta0.0312
0	0%	36.6	39.2	0	65.00	0.01	0%	0	0.6	0
AAOI Call 65.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260925\|65.00C Delta0.9521 Imp Vol5.7487 Bid36.6 Gamma0.0033 Theoretical37.9 Ask39.2 Theta-1.5515 Intrinsic Value36.615 Volume0 Vega0.0053 Time Value-36.615 Open Interest2 Rho0.0016 Delta / Theta-0.6136 AAOI Put 65.00 Exp: Sep 25, 2026 Last: 0.01 Chg.: 0% SymbolAAOI\|20260925\|65.00P Delta-0.0276 Imp Vol4.867 Bid0 Gamma0.0025 Theoretical0.3 Ask0.6 Theta-0.8335 Intrinsic Value-36.615 Volume0 Vega0.0034 Time Value36.625 Open Interest146 Rho-0.0001 Delta / Theta0.0332
0	0%	31.6	34.2	0	70.00	0	0%	0	1.75	0
AAOI Call 70.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260925\|70.00C Delta0.9449 Imp Vol4.9622 Bid31.6 Gamma0.0042 Theoretical32.9 Ask34.2 Theta-1.4961 Intrinsic Value31.615 Volume0 Vega0.0059 Time Value-31.615 Open Interest3 Rho0.0017 Delta / Theta-0.6316 AAOI Put 70.00 Exp: Sep 25, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260925\|70.00P Delta-0.0642 Imp Vol5.2676 Bid0 Gamma0.0045 Theoretical0.87 Ask1.75 Theta-1.7824 Intrinsic Value-31.615 Volume0 Vega0.0067 Time Value31.615 Open Interest261 Rho-0.0002 Delta / Theta0.036
					101.615	Price @ Sep 25, 2026 19:29 GMT
0.7	-54.84%	0.5	1.05	487	102.00	0.4	-84.38%	0.4	0.65	206
AAOI Call 102.00 Exp: Sep 25, 2026 Last: 0.7 Chg.: -54.84% SymbolAAOI\|20260925\|102.00C Delta0.5564 Imp Vol0.3113 Bid0.5 Gamma0.2389 Theoretical0.78 Ask1.05 Theta-0.3372 Intrinsic Value-0.385 Volume487 Vega0.021 Time Value1.085 Open Interest504 Rho0.0015 Delta / Theta-1.6498 AAOI Put 102.00 Exp: Sep 25, 2026 Last: 0.4 Chg.: -84.38% SymbolAAOI\|20260925\|102.00P Delta-0.4417 Imp Vol0.2971 Bid0.4 Gamma0.2504 Theoretical0.53 Ask0.65 Theta-0.3116 Intrinsic Value0.385 Volume206 Vega0.021 Time Value0.015 Open Interest823 Rho-0.0011 Delta / Theta1.4177
0.28	-72%	0.2	0.4	2,062	103.00	1.02	-67.1%	0.85	1.45	107
AAOI Call 103.00 Exp: Sep 25, 2026 Last: 0.28 Chg.: -72% SymbolAAOI\|20260925\|103.00C Delta0.3085 Imp Vol0.2879 Bid0.2 Gamma0.2302 Theoretical0.3 Ask0.4 Theta-0.2764 Intrinsic Value-1.385 Volume2,062 Vega0.0187 Time Value1.665 Open Interest372 Rho0.0008 Delta / Theta-1.1159 AAOI Put 103.00 Exp: Sep 25, 2026 Last: 1.02 Chg.: -67.1% SymbolAAOI\|20260925\|103.00P Delta-0.6714 Imp Vol0.3247 Bid0.85 Gamma0.2101 Theoretical1.15 Ask1.45 Theta-0.31 Intrinsic Value1.385 Volume107 Vega0.0192 Time Value-0.365 Open Interest429 Rho-0.0016 Delta / Theta2.1658
0.1	-89.47%	0.1	0.15	1,900	104.00	1.98	-55.2%	1.45	2.4	126
AAOI Call 104.00 Exp: Sep 25, 2026 Last: 0.1 Chg.: -89.47% SymbolAAOI\|20260925\|104.00C Delta0.1467 Imp Vol0.3136 Bid0.1 Gamma0.1379 Theoretical0.13 Ask0.15 Theta-0.1957 Intrinsic Value-2.385 Volume1,900 Vega0.0122 Time Value2.485 Open Interest648 Rho0.0004 Delta / Theta-0.7495 AAOI Put 104.00 Exp: Sep 25, 2026 Last: 1.98 Chg.: -55.2% SymbolAAOI\|20260925\|104.00P Delta-0.8429 Imp Vol0.3288 Bid1.45 Gamma0.141 Theoretical1.93 Ask2.4 Theta-0.2057 Intrinsic Value2.385 Volume126 Vega0.0128 Time Value-0.405 Open Interest190 Rho-0.0018 Delta / Theta4.0973

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:

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 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	23,140.50	+77.40	+0.34%
BSE Sensex	73,895.74	+315.20	+0.43%
Nifty Bank	55,580.40	+141.90	+0.26%
Nifty 50 Futures	23,186.00	+77.40	+0.33%
US 500	7,733.6	+29.4	+0.38%
FTSE 100	10,695.25	+15.26	+0.14%
Dollar Index	100.715	-0.303	-0.30%

Gold	4,323.95	+25.95	+0.60%
Crude Oil WTI	92.58	-2.03	-2.15%
Brent Oil	104.61	-1.99	-1.87%
Natural Gas	3.164	-0.133	-4.03%
Silver	64.775	+0.773	+1.21%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

State Bank of India	983.00	+4.50	+0.46%
NTPC	326.60	0.00	0.00%
ICICI Bank	1,326.80	-7.70	-0.58%
Reliance Industries	1,226.00	+6.80	+0.56%
DLF	683.00	+12.60	+1.88%
Tata Motors Passenger Vehicles	290.45	-4.55	-1.54%
Tata Steel Ltd	187.97	-0.05	-0.03%

USD/INR	95.903	-0.185	-0.19%
EUR/USD	1.1398	+0.0020	+0.18%
GBP/USD	1.3251	+0.0029	+0.22%
USD/JPY	157.21	-1.64	-1.03%
GBP/INR	126.973	+0.168	+0.13%
EUR/INR	109.2120	+0.0040	+0.00%
USD/CAD	1.4145	+0.0007	+0.05%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	101.545	+0.515	+0.51%

Market Movers

Name	Last	Chg. %	Vol.
Hero Motors	141.69	+19.99%	102.62M
PB Fintech	1,166.00	-3.41%	41.59M
SS Retail	728.20	-10.30%	34.42M
Whirlpool of India	918.90	+7.67%	27.94M
ICICI Bank	1,326.50	-0.41%	22.67M
HDFC Bank	735.60	+0.92%	19.85M
Reliance Industries	1,226.00	+0.56%	13.14M

Name	Last	Chg. %	Vol.
Xelpmoc Design and Tech	89.58	+20.00%	29.46K
Bombay Metrics Supply Chain	41.40	+20.00%	27.20K
Allied Digital	115.50	+20.00%	139.44K
Allied Digital	115.52	+20.00%	2.24M
Nettlinx	12.00	+20.00%	126.02K
Bharat Parenterals	1,895.10	+20.00%	10.80K
Shri Krishna Devcon	32.40	+20.00%	0.15K

Name	Last	Chg. %	Vol.
Medico Remedies	26.00	-20.00%	3.54M
Medico Remedies	26.14	-19.99%	319.71K
Turtlemint Fintech Solutions	87.24	-19.99%	17.99M
Turtlemint Fintech Solutions	87.30	-19.98%	1.52M
earKART	130.00	-14.45%	2.00K
Williamson Magor	22.00	-11.65%	0.01K
Radaan Media Works India Ltd	2.79	-11.43%	20.51K