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

100.380 -2.750 -2.67%

01:29:59 - Closed. Currency in USD

After Hours

102.190

+1.810

+1.803%

11:30:57 - Real-time Data

Type: Equity

Market: United States

Volume: 5,917,986
Bid/Ask: 0.000 / 0.000
Day's Range: 96.960 - 103.140

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 03, 2026 19:59 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	49.5	52.4	0	50.00	0	0%	0	1.65	0
AAOI Call 50.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260904\|50.00C Delta0.9682 Imp Vol8.099 Bid49.5 Gamma0.0017 Theoretical50.95 Ask52.4 Theta-1.5233 Intrinsic Value50.21 Volume0 Vega0.0037 Time Value-50.21 Open Interest2 Rho0.0013 Delta / Theta-0.6356 AAOI Put 50.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260904\|50.00P Delta-0.0382 Imp Vol8.6041 Bid0 Gamma0.0018 Theoretical0.83 Ask1.65 Theta-1.8757 Intrinsic Value-50.21 Volume0 Vega0.0044 Time Value50.21 Open Interest8 Rho-0.0001 Delta / Theta0.0204
0	0%	44.4	46.9	0	55.00	0	0%	0	1.75	0
AAOI Call 55.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260904\|55.00C Delta0.977 Imp Vol6.2751 Bid44.4 Gamma0.0017 Theoretical45.65 Ask46.9 Theta-0.9047 Intrinsic Value45.21 Volume0 Vega0.0029 Time Value-45.21 Open Interest2 Rho0.0014 Delta / Theta-1.0798 AAOI Put 55.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260904\|55.00P Delta-0.045 Imp Vol7.6867 Bid0 Gamma0.0023 Theoretical0.88 Ask1.75 Theta-1.9127 Intrinsic Value-45.21 Volume0 Vega0.005 Time Value45.21 Open Interest14 Rho-0.0001 Delta / Theta0.0235
0	0%	39.5	42.4	0	60.00	0	0%	0	1.55	0
AAOI Call 60.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260904\|60.00C Delta0.9589 Imp Vol6.2382 Bid39.5 Gamma0.0027 Theoretical40.95 Ask42.4 Theta-1.4487 Intrinsic Value40.21 Volume0 Vega0.0046 Time Value-40.21 Open Interest2 Rho0.0015 Delta / Theta-0.6619 AAOI Put 60.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260904\|60.00P Delta-0.0475 Imp Vol6.5556 Bid0 Gamma0.0029 Theoretical0.78 Ask1.55 Theta-1.7023 Intrinsic Value-40.21 Volume0 Vega0.0052 Time Value40.21 Open Interest28 Rho-0.0001 Delta / Theta0.0279
					100.21	Price @ Sep 03, 2026 19:59 GMT
1.7	-56.41%	1.5	1.85	253	101.00	2.15	18.78%	1.95	2.65	136
AAOI Call 101.00 Exp: Sep 04, 2026 Last: 1.7 Chg.: -56.41% SymbolAAOI\|20260904\|101.00C Delta0.4568 Imp Vol0.9468 Bid1.5 Gamma0.0798 Theoretical1.68 Ask1.85 Theta-0.9903 Intrinsic Value-0.79 Volume253 Vega0.0208 Time Value2.49 Open Interest31 Rho0.0012 Delta / Theta-0.4613 AAOI Put 101.00 Exp: Sep 04, 2026 Last: 2.15 Chg.: 18.78% SymbolAAOI\|20260904\|101.00P Delta-0.5447 Imp Vol0.9273 Bid1.95 Gamma0.0815 Theoretical2.3 Ask2.65 Theta-0.9602 Intrinsic Value0.79 Volume136 Vega0.0208 Time Value1.36 Open Interest223 Rho-0.0014 Delta / Theta0.5673
1.3	-64.86%	1.15	1.5	347	102.00	2.5	12.11%	2.6	3.3	245
AAOI Call 102.00 Exp: Sep 04, 2026 Last: 1.3 Chg.: -64.86% SymbolAAOI\|20260904\|102.00C Delta0.3827 Imp Vol0.971 Bid1.15 Gamma0.0748 Theoretical1.32 Ask1.5 Theta-0.9765 Intrinsic Value-1.79 Volume347 Vega0.02 Time Value3.09 Open Interest259 Rho0.001 Delta / Theta-0.3919 AAOI Put 102.00 Exp: Sep 04, 2026 Last: 2.5 Chg.: 12.11% SymbolAAOI\|20260904\|102.00P Delta-0.6204 Imp Vol0.9507 Bid2.6 Gamma0.0763 Theoretical2.95 Ask3.3 Theta-0.9445 Intrinsic Value1.79 Volume245 Vega0.02 Time Value0.71 Open Interest763 Rho-0.0015 Delta / Theta0.6568
1	-66.67%	0.85	1.15	365	103.00	2.93	5.4%	2.9	4	49
AAOI Call 103.00 Exp: Sep 04, 2026 Last: 1 Chg.: -66.67% SymbolAAOI\|20260904\|103.00C Delta0.3123 Imp Vol0.9728 Bid0.85 Gamma0.0693 Theoretical1 Ask1.15 Theta-0.9069 Intrinsic Value-2.79 Volume365 Vega0.0186 Time Value3.79 Open Interest192 Rho0.0008 Delta / Theta-0.3443 AAOI Put 103.00 Exp: Sep 04, 2026 Last: 2.93 Chg.: 5.4% SymbolAAOI\|20260904\|103.00P Delta-0.7138 Imp Vol0.8545 Bid2.9 Gamma0.0759 Theoretical3.45 Ask4 Theta-0.7568 Intrinsic Value2.79 Volume49 Vega0.0179 Time Value0.14 Open Interest281 Rho-0.0017 Delta / Theta0.9432

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	23,988.05	+114.60	+0.48%
BSE Sensex	76,783.95	+631.09	+0.83%
Nifty Bank	57,591.40	+210.80	+0.37%
Nifty 50 Futures	24,110.00	+109.90	+0.46%
US 500	7,754.4	+6.8	+0.09%
FTSE 100	10,831.52	+75.07	+0.70%
Dollar Index	98.985	+0.105	+0.11%

Gold	4,517.01	-22.89	-0.50%
Crude Oil WTI	91.63	+0.33	+0.36%
Brent Oil	95.68	+0.16	+0.17%
Natural Gas	2.927	-0.001	-0.03%
Silver	67.280	-0.424	-0.63%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,026.00	+2.60	+0.25%
NTPC	331.75	+0.85	+0.26%
ICICI Bank	1,436.10	+6.10	+0.43%
Reliance Industries	1,327.80	+25.30	+1.94%
DLF	687.70	+6.05	+0.89%
Tata Motors Passenger Vehicles	313.85	+1.85	+0.59%
Tata Steel Ltd	184.03	-0.17	-0.09%

USD/INR	94.431	-0.054	-0.06%
EUR/USD	1.1631	+0.0005	+0.04%
GBP/USD	1.3537	+0.0012	+0.09%
USD/JPY	156.43	+0.59	+0.38%
GBP/INR	127.914	+0.161	+0.13%
EUR/INR	109.8860	+0.0360	+0.03%
USD/CAD	1.3789	-0.0005	-0.04%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	100.380	-2.750	-2.67%

Market Movers

Name	Last	Chg. %	Vol.
IFCI	103.80	+8.23%	161.65M
Jindal Worldwide	57.20	+18.80%	157.37M
Lumino Industries	118.69	+7.59%	89.26M
ESDS Software Solution	908.40	+111.75%	15.53M
Tejas Networks	615.30	+8.43%	14.89M
Gland	2,930.00	+0.87%	10.72M
BSE	3,447.40	+4.27%	5.48M

Name	Last	Chg. %	Vol.
ESDS Software Solution	908.40	+111.75%	15.53M
ESDS Software Solution	895.55	+108.75%	1.79M
Priority Jewels	241.50	+20.75%	1.89M
Nilachal Carbo Metalicks	138.20	+20.00%	147.20K
Divyashakti Granites	71.71	+20.00%	89.50K
Kavveri Defence	67.38	+20.00%	716.70K
Kavveri Defence	67.40	+19.99%	175.00K

Name	Last	Chg. %	Vol.
Jayaswal Neco Industries Ltd	85.85	-13.00%	33.14M
Jayaswal Neco Industries Ltd	86.36	-12.38%	1.85M
RLF	8.25	-12.23%	0.00K
TGIF Agribusiness	92.50	-12.16%	2.40K
Omni AX’s Software	3.01	-11.47%	0.50K
52 Weeks Entertainment	1.07	-10.08%	1.20K
Prospect Commodities	33.24	-10.02%	1.00K