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

169.050 -3.730 -2.16%

01:29:59 - Closed. Currency in USD

After Hours

170.400

+1.350

+0.80%

04:30:22 - Real-time Data

Type: Equity

Market: United States

Volume: 12,565,874
Bid/Ask: 0.000 / 0.000
Day's Range: 163.660 - 179.900

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

Jun 12, 2026 19:59 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	87.6	90.6	0	80.00	0.01	0%	0	0.05	7
AAOI Call 80.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260612\|80.00C Delta0 Imp Vol0 Bid87.6 Gamma0 Theoretical0 Ask90.6 Theta0 Intrinsic Value89.2 Volume0 Vega0 Time Value-89.2 Open Interest21 Rho0 Delta / Theta0 AAOI Put 80.00 Exp: Jun 12, 2026 Last: 0.01 Chg.: 0% SymbolAAOI\|20260612\|80.00P Delta-0.0018 Imp Vol5.1832 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.1304 Intrinsic Value-89.2 Volume7 Vega0.0005 Time Value89.21 Open Interest8,302 Rho0 Delta / Theta0.0135
0	0%	82.7	85.6	0	85.00	0.01	-50%	0	0.05	11
AAOI Call 85.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260612\|85.00C Delta0 Imp Vol0 Bid82.7 Gamma0 Theoretical0 Ask85.6 Theta0 Intrinsic Value84.2 Volume0 Vega0 Time Value-84.2 Open Interest4 Rho0 Delta / Theta0 AAOI Put 85.00 Exp: Jun 12, 2026 Last: 0.01 Chg.: -50% SymbolAAOI\|20260612\|85.00P Delta-0.0019 Imp Vol4.7889 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.1294 Intrinsic Value-84.2 Volume11 Vega0.0005 Time Value84.21 Open Interest2,660 Rho0 Delta / Theta0.0147
0	0%	77.6	80.6	0	90.00	0.01	-75%	0	0.05	3
AAOI Call 90.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260612\|90.00C Delta0 Imp Vol0 Bid77.6 Gamma0 Theoretical0 Ask80.6 Theta0 Intrinsic Value79.2 Volume0 Vega0 Time Value-79.2 Open Interest10 Rho0 Delta / Theta0 AAOI Put 90.00 Exp: Jun 12, 2026 Last: 0.01 Chg.: -75% SymbolAAOI\|20260612\|90.00P Delta-0.0021 Imp Vol4.4165 Bid0 Gamma0.0002 Theoretical0.03 Ask0.05 Theta-0.1283 Intrinsic Value-79.2 Volume3 Vega0.0006 Time Value79.21 Open Interest858 Rho0 Delta / Theta0.016
					169.2	Price @ Jun 12, 2026 19:59 GMT
1.1	-84.93%	0.8	1.2	3,700	170.00	1.5	-66.67%	1.25	1.95	818
AAOI Call 170.00 Exp: Jun 12, 2026 Last: 1.1 Chg.: -84.93% SymbolAAOI\|20260612\|170.00C Delta0.4272 Imp Vol0.3661 Bid0.8 Gamma0.1218 Theoretical1 Ask1.2 Theta-0.6483 Intrinsic Value-0.8 Volume3,700 Vega0.0345 Time Value1.9 Open Interest1,158 Rho0.0019 Delta / Theta-0.6588 AAOI Put 170.00 Exp: Jun 12, 2026 Last: 1.5 Chg.: -66.67% SymbolAAOI\|20260612\|170.00P Delta-0.5749 Imp Vol0.359 Bid1.25 Gamma0.1242 Theoretical1.6 Ask1.95 Theta-0.6196 Intrinsic Value0.8 Volume818 Vega0.0345 Time Value0.7 Open Interest1,297 Rho-0.0023 Delta / Theta0.9278
0.3	-95.52%	0.15	0.4	1,368	172.50	3.7	-38.33%	3.1	4.4	96
AAOI Call 172.50 Exp: Jun 12, 2026 Last: 0.3 Chg.: -95.52% SymbolAAOI\|20260612\|172.50C Delta0.1656 Imp Vol0.3585 Bid0.15 Gamma0.0789 Theoretical0.28 Ask0.4 Theta-0.401 Intrinsic Value-3.3 Volume1,368 Vega0.0219 Time Value3.6 Open Interest159 Rho0.0008 Delta / Theta-0.4129 AAOI Put 172.50 Exp: Jun 12, 2026 Last: 3.7 Chg.: -38.33% SymbolAAOI\|20260612\|172.50P Delta-0.7565 Imp Vol0.4978 Bid3.1 Gamma0.0716 Theoretical3.75 Ask4.4 Theta-0.6855 Intrinsic Value3.3 Volume96 Vega0.0276 Time Value0.4 Open Interest348 Rho-0.0029 Delta / Theta1.1036
0.05	-99.02%	0.05	0.2	7,360	175.00	6.4	-13.86%	5	7.2	123
AAOI Call 175.00 Exp: Jun 12, 2026 Last: 0.05 Chg.: -99.02% SymbolAAOI\|20260612\|175.00C Delta0.0742 Imp Vol0.4317 Bid0.05 Gamma0.037 Theoretical0.12 Ask0.2 Theta-0.2719 Intrinsic Value-5.8 Volume7,360 Vega0.0124 Time Value5.85 Open Interest689 Rho0.0003 Delta / Theta-0.273 AAOI Put 175.00 Exp: Jun 12, 2026 Last: 6.4 Chg.: -13.86% SymbolAAOI\|20260612\|175.00P Delta-0.8368 Imp Vol0.6313 Bid5 Gamma0.0445 Theoretical6.1 Ask7.2 Theta-0.683 Intrinsic Value5.8 Volume123 Vega0.0217 Time Value0.6 Open Interest420 Rho-0.0031 Delta / Theta1.2251

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	23,622.90	+461.30	+1.99%
BSE Sensex	75,527.95	+1695.40	+2.30%
Nifty Bank	56,814.80	+1638.05	+2.97%
Nifty 50 Futures	23,900.00	+502.60	+2.15%
US 500	7,431.2	+37.1	+0.50%
FTSE 100	10,471.72	+167.84	+1.63%
Dollar Index	99.800	-0.049	-0.05%

Gold	4,239.75	+125.75	+3.06%
Crude Oil WTI	84.23	-3.48	-3.97%
Brent Oil	87.33	-3.05	-3.37%
Natural Gas	3.138	+0.051	+1.65%
Silver	68.128	+4.126	+6.45%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,017.15	+16.45	+1.64%
NTPC	353.90	+2.05	+0.58%
ICICI Bank	1,340.80	+23.80	+1.81%
Reliance Industries	1,293.00	+30.00	+2.38%
DLF	587.05	+24.05	+4.27%
Tata Motors Passenger Vehicles	390.00	+14.10	+3.75%
Tata Steel Ltd	197.86	-0.10	-0.05%

USD/INR	94.956	-0.804	-0.84%
EUR/USD	1.1567	-0.0011	-0.10%
GBP/USD	1.3404	-0.0013	-0.10%
USD/JPY	160.22	+0.31	+0.19%
GBP/INR	127.481	-0.952	-0.74%
EUR/INR	110.0180	-0.8640	-0.78%
USD/CAD	1.3990	+0.0023	+0.16%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	169.050	-3.730	-2.16%

Market Movers

Name	Last	Chg. %	Vol.
IFCI	84.57	+19.99%	240.54M
HDFC Bank	772.45	+3.74%	36.09M
Aegis Logistics Ltd	944.40	+2.00%	24.36M
ICICI Bank	1,340.80	+1.81%	18.34M
Reliance Industries	1,293.00	+2.38%	11.99M
Netweb Tech India	4,587.40	+9.45%	4.34M
MTAR Technologies	7,159.50	+13.53%	4.31M

Name	Last	Chg. %	Vol.
Beta Drugs	1,771.20	+20.00%	180.65K
IFCI	84.63	+19.99%	23.17M
IFCI	84.57	+19.99%	240.54M
Mason Infratech	138.10	+19.98%	44.00K
Exxaro Tiles	7.67	+19.84%	8.24M
Exxaro Tiles	7.69	+19.60%	1.02M
A B Infrabuild	10.89	+19.54%	199.28K

Name	Last	Chg. %	Vol.
Gautam Exim	36.40	-20.00%	180.00K
Polymac Thermoformers	11.00	-19.59%	1.60K
Genxai Analytics	97.40	-16.03%	1.62M
AA Plus Tradelink	0.76	-15.56%	80.00K
Davin Sons Retail LTd	32.40	-14.80%	10.00K
Raghuvansh Agrofarms	30.01	-11.58%	0.63K
Billwin Industries	21.66	-10.68%	36.00K