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

110.520 -8.740 -7.33%

01:29:59 - Closed. Currency in USD

After Hours

113.100

+2.580

+2.33%

12:19:46 - Real-time Data

Type: Equity

Market: United States

Volume: 8,072,997
Bid/Ask: 0.000 / 0.000
Day's Range: 110.010 - 117.490

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

Jul 22, 2026 20:54 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
64.7	-1.37%	58.7	62.4	1	50.00	0.1	0%	0	0.05	4
AAOI Call 50.00 Exp: Jul 24, 2026 Last: 64.7 Chg.: -1.37% SymbolAAOI\|20260724\|50.00C Delta0.998 Imp Vol3.9145 Bid58.7 Gamma0.0002 Theoretical60.55 Ask62.4 Theta-0.0552 Intrinsic Value60.6 Volume1 Vega0.0005 Time Value4.1 Open Interest1 Rho0.0027 Delta / Theta-18.0959 AAOI Put 50.00 Exp: Jul 24, 2026 Last: 0.1 Chg.: 0% SymbolAAOI\|20260724\|50.00P Delta-0.0024 Imp Vol4.0031 Bid0 Gamma0.0002 Theoretical0.03 Ask0.05 Theta-0.0604 Intrinsic Value-60.6 Volume4 Vega0.0006 Time Value60.7 Open Interest1 Rho0 Delta / Theta0.0391
0	0%	53.8	57.4	0	55.00	0.04	0%	0	0.05	1
AAOI Call 55.00 Exp: Jul 24, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260724\|55.00C Delta0.994 Imp Vol3.9874 Bid53.8 Gamma0.0005 Theoretical55.6 Ask57.4 Theta-0.1441 Intrinsic Value55.6 Volume0 Vega0.0014 Time Value-55.6 Open Interest0 Rho0.003 Delta / Theta-6.8996 AAOI Put 55.00 Exp: Jul 24, 2026 Last: 0.04 Chg.: 0% SymbolAAOI\|20260724\|55.00P Delta-0.0027 Imp Vol3.5509 Bid0 Gamma0.0003 Theoretical0.03 Ask0.05 Theta-0.0597 Intrinsic Value-55.6 Volume1 Vega0.0007 Time Value55.64 Open Interest46 Rho0 Delta / Theta0.0446
52	0%	48.8	52.4	0	60.00	0.03	-40%	0	0.05	8
AAOI Call 60.00 Exp: Jul 24, 2026 Last: 52 Chg.: 0% SymbolAAOI\|20260724\|60.00C Delta0.9933 Imp Vol3.5224 Bid48.8 Gamma0.0006 Theoretical50.6 Ask52.4 Theta-0.1408 Intrinsic Value50.6 Volume0 Vega0.0015 Time Value1.4 Open Interest14 Rho0.0032 Delta / Theta-7.0545 AAOI Put 60.00 Exp: Jul 24, 2026 Last: 0.03 Chg.: -40% SymbolAAOI\|20260724\|60.00P Delta-0.003 Imp Vol3.1372 Bid0 Gamma0.0004 Theoretical0.03 Ask0.05 Theta-0.0589 Intrinsic Value-50.6 Volume8 Vega0.0008 Time Value50.63 Open Interest274 Rho0 Delta / Theta0.0511
					110.6	Price @ Jul 22, 2026 20:54 GMT
4.6	-59.29%	4.2	4.7	40	111.00	5.18	64.44%	4.3	5.4	143
AAOI Call 111.00 Exp: Jul 24, 2026 Last: 4.6 Chg.: -59.29% SymbolAAOI\|20260724\|111.00C Delta0.5055 Imp Vol1.4303 Bid4.2 Gamma0.0341 Theoretical4.45 Ask4.7 Theta-1.172 Intrinsic Value-0.4 Volume40 Vega0.0326 Time Value5 Open Interest1,388 Rho0.0028 Delta / Theta-0.4314 AAOI Put 111.00 Exp: Jul 24, 2026 Last: 5.18 Chg.: 64.44% SymbolAAOI\|20260724\|111.00P Delta-0.4951 Imp Vol1.4121 Bid4.3 Gamma0.0345 Theoretical4.85 Ask5.4 Theta-1.1468 Intrinsic Value0.4 Volume143 Vega0.0326 Time Value4.78 Open Interest85 Rho-0.0029 Delta / Theta0.4317
4.09	-57.97%	3.7	4.6	87	112.00	5.22	53.53%	5.3	5.7	266
AAOI Call 112.00 Exp: Jul 24, 2026 Last: 4.09 Chg.: -57.97% SymbolAAOI\|20260724\|112.00C Delta0.4739 Imp Vol1.4753 Bid3.7 Gamma0.033 Theoretical4.15 Ask4.6 Theta-1.2059 Intrinsic Value-1.4 Volume87 Vega0.0326 Time Value5.49 Open Interest214 Rho0.0026 Delta / Theta-0.393 AAOI Put 112.00 Exp: Jul 24, 2026 Last: 5.22 Chg.: 53.53% SymbolAAOI\|20260724\|112.00P Delta-0.5278 Imp Vol1.4417 Bid5.3 Gamma0.0338 Theoretical5.5 Ask5.7 Theta-1.1679 Intrinsic Value1.4 Volume266 Vega0.0326 Time Value3.82 Open Interest376 Rho-0.0031 Delta / Theta0.452
3.93	-56.33%	3.3	4.2	98	113.00	5.8	47.21%	5.4	6.5	160
AAOI Call 113.00 Exp: Jul 24, 2026 Last: 3.93 Chg.: -56.33% SymbolAAOI\|20260724\|113.00C Delta0.4419 Imp Vol1.4798 Bid3.3 Gamma0.0326 Theoretical3.75 Ask4.2 Theta-1.1991 Intrinsic Value-2.4 Volume98 Vega0.0323 Time Value6.33 Open Interest219 Rho0.0025 Delta / Theta-0.3686 AAOI Put 113.00 Exp: Jul 24, 2026 Last: 5.8 Chg.: 47.21% SymbolAAOI\|20260724\|113.00P Delta-0.5639 Imp Vol1.3994 Bid5.4 Gamma0.0344 Theoretical5.95 Ask6.5 Theta-1.1212 Intrinsic Value2.4 Volume160 Vega0.0322 Time Value3.4 Open Interest130 Rho-0.0032 Delta / Theta0.503

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	23,936.75	-59.50	-0.25%
BSE Sensex	76,598.76	-156.29	-0.20%
Nifty Bank	56,624.00	-502.80	-0.88%
Nifty 50 Futures	23,932.00	-56.40	-0.24%
US 500	7,485.2	-13.8	-0.18%
FTSE 100	10,716.97	+131.06	+1.24%
Dollar Index	100.825	-0.129	-0.13%

Gold	4,124.70	-27.20	-0.66%
Crude Oil WTI	88.52	+1.69	+1.95%
Brent Oil	96.63	+2.56	+2.72%
Natural Gas	2.976	+0.035	+1.19%
Silver	59.893	-0.406	-0.67%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,015.00	-10.00	-0.98%
NTPC	350.00	-0.50	-0.14%
ICICI Bank	1,437.80	-2.90	-0.20%
Reliance Industries	1,280.00	-8.60	-0.67%
DLF	653.25	+1.75	+0.27%
Tata Motors Passenger Vehicles	327.60	-0.10	-0.03%
Tata Steel Ltd	185.14	-1.39	-0.75%

USD/INR	96.650	+0.090	+0.09%
EUR/USD	1.1428	+0.0016	+0.14%
GBP/USD	1.3381	0.0000	0.00%
USD/JPY	163.09	-0.06	-0.04%
GBP/INR	129.176	+0.066	+0.05%
EUR/INR	110.3220	+0.1190	+0.11%
USD/CAD	1.4061	-0.0026	-0.18%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	110.520	-8.740	-7.33%

Market Movers

Name	Last	Chg. %	Vol.
Wakefit Innovations	145.81	+5.01%	68.02M
Eternal	289.80	+1.90%	46.67M
Bluestone Jewellery and Lifestyle	766.95	-1.17%	19.95M
Tanla Platforms	625.95	+11.46%	19.62M
HEG	636.15	+6.23%	15.95M
HDFC Bank	745.85	-0.97%	13.73M
Oracle	10,395.00	-4.20%	2.31M

Name	Last	Chg. %	Vol.
Bhagwati Autocast	687.95	+20.00%	48.64K
Amco India	80.46	+20.00%	26.30K
Tips Films	375.10	+19.99%	70.11K
Tips Films	382.05	+19.99%	21.93K
Rajdarshan Ind	49.46	+19.99%	270.55K
Rajdarshan Ind	48.56	+19.99%	38.54K
Gandhar Oil Refinery	283.35	+19.97%	18.82M

Name	Last	Chg. %	Vol.
Taparia Tools	10.50	-71.68%	201.00
Jagjanani Textiles	3.860	-15.35%	0.20K
Atharv Enterprises	3.06	-15.24%	13.54K
Rodium Realty	152.30	-12.62%	2.96K
CIE Automotive India	417.50	-11.59%	188.82K
CIE Automotive India	419.50	-11.22%	2.84M
3C IT Solutions Telecoms	16.86	-9.98%	8.00K