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

159.420 +2.100 +1.33%

01:29:59 - Closed. Currency in USD

After Hours

158.590

-0.830

-0.52%

01:46:21 - Real-time Data

Type: Equity

Market: United States

Volume: 8,124,504
Bid/Ask: 0.000 / 0.000
Day's Range: 152.500 - 161.470

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

Apr 17, 2026 19:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
133.2	0%	130.9	134.2	1	25.00	0.04	0%	0	0.05	1
AAOI Call 25.00 Exp: Apr 17, 2026 Last: 133.2 Chg.: 0% SymbolAAOI\|20260417\|25.00C Delta0 Imp Vol0 Bid130.9 Gamma0 Theoretical0 Ask134.2 Theta0 Intrinsic Value131.92 Volume1 Vega0 Time Value1.28 Open Interest5 Rho0 Delta / Theta0 AAOI Put 25.00 Exp: Apr 17, 2026 Last: 0.04 Chg.: 0% SymbolAAOI\|20260417\|25.00P Delta-0.0011 Imp Vol13.0234 Bid0 Gamma0 Theoretical0.04 Ask0.05 Theta-0.2 Intrinsic Value-131.92 Volume1 Vega0.0003 Time Value131.96 Open Interest32 Rho0 Delta / Theta0.0055
122	0%	125.9	128.9	0	30.00	0	0%	0	0.05	0
AAOI Call 30.00 Exp: Apr 17, 2026 Last: 122 Chg.: 0% SymbolAAOI\|20260417\|30.00C Delta0 Imp Vol0 Bid125.9 Gamma0 Theoretical0 Ask128.9 Theta0 Intrinsic Value126.92 Volume0 Vega0 Time Value-4.92 Open Interest44 Rho0 Delta / Theta0 AAOI Put 30.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260417\|30.00P Delta-0.0008 Imp Vol11.2123 Bid0 Gamma0 Theoretical0.02 Ask0.05 Theta-0.1345 Intrinsic Value-126.92 Volume0 Vega0.0002 Time Value126.92 Open Interest22 Rho0 Delta / Theta0.0063
116.95	0%	121.7	123.7	0	35.00	0	0%	0	0.05	0
AAOI Call 35.00 Exp: Apr 17, 2026 Last: 116.95 Chg.: 0% SymbolAAOI\|20260417\|35.00C Delta0 Imp Vol0 Bid121.7 Gamma0 Theoretical0 Ask123.7 Theta0 Intrinsic Value121.92 Volume0 Vega0 Time Value-4.97 Open Interest12 Rho0 Delta / Theta0 AAOI Put 35.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260417\|35.00P Delta-0.0009 Imp Vol10.1846 Bid0 Gamma0 Theoretical0.03 Ask0.05 Theta-0.1344 Intrinsic Value-121.92 Volume0 Vega0.0003 Time Value121.92 Open Interest31 Rho0 Delta / Theta0.007
					156.92	Price @ Apr 17, 2026 19:30 GMT
1.35	-72.45%	1	1.95	1,541	157.50	2.11	-84.25%	0.75	2.95	911
AAOI Call 157.50 Exp: Apr 17, 2026 Last: 1.35 Chg.: -72.45% SymbolAAOI\|20260417\|157.50C Delta0.5456 Imp Vol0.3633 Bid1 Gamma0.1331 Theoretical1.35 Ask1.95 Theta-0.6074 Intrinsic Value-0.58 Volume1,541 Vega0.0325 Time Value1.93 Open Interest166 Rho0.0023 Delta / Theta-0.8982 AAOI Put 157.50 Exp: Apr 17, 2026 Last: 2.11 Chg.: -84.25% SymbolAAOI\|20260417\|157.50P Delta-0.471 Imp Vol0.6923 Bid0.75 Gamma0.0701 Theoretical2.11 Ask2.95 Theta-1.1391 Intrinsic Value0.58 Volume911 Vega0.0326 Time Value1.53 Open Interest3 Rho-0.0018 Delta / Theta0.4135
0.48	-87.03%	0.25	0.65	4,012	160.00	3.3	-47.54%	2.15	4.4	206
AAOI Call 160.00 Exp: Apr 17, 2026 Last: 0.48 Chg.: -87.03% SymbolAAOI\|20260417\|160.00C Delta0.2525 Imp Vol0.3914 Bid0.25 Gamma0.0995 Theoretical0.48 Ask0.65 Theta-0.524 Intrinsic Value-3.08 Volume4,012 Vega0.0262 Time Value3.56 Open Interest2,439 Rho0.0011 Delta / Theta-0.4818 AAOI Put 160.00 Exp: Apr 17, 2026 Last: 3.3 Chg.: -47.54% SymbolAAOI\|20260417\|160.00P Delta-0.6617 Imp Vol0.6131 Bid2.15 Gamma0.0728 Theoretical3.3 Ask4.4 Theta-0.9236 Intrinsic Value3.08 Volume206 Vega0.03 Time Value0.22 Open Interest29 Rho-0.0025 Delta / Theta0.7164
0.16	-94.39%	0.05	0.3	755	162.50	5.8	-38.36%	3.9	6.8	168
AAOI Call 162.50 Exp: Apr 17, 2026 Last: 0.16 Chg.: -94.39% SymbolAAOI\|20260417\|162.50C Delta0.0972 Imp Vol0.4304 Bid0.05 Gamma0.0487 Theoretical0.16 Ask0.3 Theta-0.3092 Intrinsic Value-5.58 Volume755 Vega0.0141 Time Value5.74 Open Interest684 Rho0.0004 Delta / Theta-0.3143 AAOI Put 162.50 Exp: Apr 17, 2026 Last: 5.8 Chg.: -38.36% SymbolAAOI\|20260417\|162.50P Delta-0.736 Imp Vol0.8633 Bid3.9 Gamma0.0462 Theoretical5.8 Ask6.8 Theta-1.164 Intrinsic Value5.58 Volume168 Vega0.0268 Time Value0.22 Open Interest4 Rho-0.0027 Delta / Theta0.6323

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	24,353.55	+156.80	+0.65%
BSE Sensex	78,493.54	+504.86	+0.65%
Nifty Bank	56,565.70	+479.30	+0.85%
Nifty 50 Futures	24,390.00	+194.20	+0.80%
US 500	7,128.6	+87.5	+1.24%
FTSE 100	10,667.63	+77.64	+0.73%
Dollar Index	97.977	-0.048	-0.05%

Gold	4,866.40	+58.10	+1.21%
Crude Oil WTI	84.78	-9.91	-10.47%
Brent Oil	90.76	-8.63	-8.68%
Natural Gas	2.677	+0.030	+1.13%
Silver	81.295	+2.585	+3.28%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,080.25	+13.10	+1.23%
NTPC	393.60	+2.80	+0.72%
ICICI Bank	1,346.80	+1.30	+0.10%
Reliance Industries	1,365.00	+21.70	+1.62%
DLF	601.75	+12.05	+2.04%
Tata Motors Passenger Vehicles	360.10	+3.80	+1.07%
Tata Steel Ltd	212.12	+1.43	+0.68%

USD/INR	92.581	-0.444	-0.48%
EUR/USD	1.1772	-0.0010	-0.08%
GBP/USD	1.3522	-0.0004	-0.03%
USD/JPY	158.56	-0.65	-0.41%
GBP/INR	125.147	-0.660	-0.52%
EUR/INR	108.9820	-0.6520	-0.59%
USD/CAD	1.3682	-0.0024	-0.18%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	159.420	+2.100	+1.33%

Market Movers

Name	Last	Chg. %	Vol.
Shipping Corporation	305.87	+5.86%	99.85M
Angel One	322.47	+10.20%	80.87M
HDFC Bank	799.90	+0.56%	37.28M
Gujarat Mineral	736.90	-1.32%	31.10M
ICICI Bank	1,346.80	+0.10%	18.15M
Waaree Renewable Tech	1,116.10	+5.26%	17.15M
BSE	3,531.50	+2.46%	6.08M

Name	Last	Chg. %	Vol.
Oil Country Tubular Ltd	55.63	+20.00%	7.99K
Shreeshay Engineers	28.20	+20.00%	18.00K
Oil Country Tubular Ltd	55.86	+20.00%	220.09K
Nagreeka Capital Infrastructure	30.12	+20.00%	70.86K
Abans Enterprises	27.12	+20.00%	35.99K
Nagreeka Capital Infrastructure	30.54	+20.00%	32.47K
Edvenswa Enterprises	35.10	+20.00%	180.53K

Name	Last	Chg. %	Vol.
Asgard Alcobev	35.59	-15.16%	3.54M
Yunik Managing Advisors	8.12	-12.97%	1.18K
Gujarat Winding Systems	8.49	-11.19%	8.70K
PDP Shipping Projects	55.50	-10.48%	3.00K
Pentagon Rubber	67.20	-10.34%	1.00K
Chemcrux Enterprises	89.16	-10.10%	60.91K
Sparkle Gold Rock	79.57	-10.00%	4.55K