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

138.060 +3.730 +2.78%

01:29:59 - Closed. Currency in USD

After Hours

137.130

-0.930

-0.674%

6:35:57 - Real-time Data

Type: Equity

Market: United States

Volume: 12,511,974
Bid/Ask: 0.000 / 0.000
Day's Range: 129.090 - 142.800

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

Aug 12, 2026 20:00 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
81.09	0%	87.1	90.3	0	50.00	0.05	0%	0	0.05	0
AAOI Call 50.00 Exp: Aug 14, 2026 Last: 81.09 Chg.: 0% SymbolAAOI\|20260814\|50.00C Delta0.9999 Imp Vol3.8835 Bid87.1 Gamma0 Theoretical89.58 Ask90.3 Theta-0.009 Intrinsic Value88.84 Volume0 Vega0 Time Value-7.75 Open Interest14 Rho0.0027 Delta / Theta-110.7429 AAOI Put 50.00 Exp: Aug 14, 2026 Last: 0.05 Chg.: 0% SymbolAAOI\|20260814\|50.00P Delta-0.0015 Imp Vol4.9922 Bid0 Gamma0.0001 Theoretical0.02 Ask0.05 Theta-0.0639 Intrinsic Value-88.84 Volume0 Vega0.0005 Time Value88.89 Open Interest87 Rho0 Delta / Theta0.0239
79.13	0%	85.2	88.4	0	52.00	0.1	0%	0	0.05	0
AAOI Call 52.00 Exp: Aug 14, 2026 Last: 79.13 Chg.: 0% SymbolAAOI\|20260814\|52.00C Delta0.9999 Imp Vol3.629 Bid85.2 Gamma0 Theoretical87.58 Ask88.4 Theta-0.0078 Intrinsic Value86.84 Volume0 Vega0 Time Value-7.71 Open Interest5 Rho0.0028 Delta / Theta-127.7866 AAOI Put 52.00 Exp: Aug 14, 2026 Last: 0.1 Chg.: 0% SymbolAAOI\|20260814\|52.00P Delta-0.0016 Imp Vol4.8101 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0638 Intrinsic Value-86.84 Volume0 Vega0.0005 Time Value86.94 Open Interest3 Rho0 Delta / Theta0.0249
78.2	0%	84.2	87	0	53.00	0.03	-84.21%	0	0.05	12
AAOI Call 53.00 Exp: Aug 14, 2026 Last: 78.2 Chg.: 0% SymbolAAOI\|20260814\|53.00C Delta0.9999 Imp Vol3.484 Bid84.2 Gamma0 Theoretical86.58 Ask87 Theta-0.0072 Intrinsic Value85.84 Volume0 Vega0 Time Value-7.64 Open Interest11 Rho0.0029 Delta / Theta-139.0555 AAOI Put 53.00 Exp: Aug 14, 2026 Last: 0.03 Chg.: -84.21% SymbolAAOI\|20260814\|53.00P Delta-0.0016 Imp Vol4.7216 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0637 Intrinsic Value-85.84 Volume12 Vega0.0005 Time Value85.87 Open Interest28 Rho0 Delta / Theta0.0254
					138.84	Price @ Aug 12, 2026 20:00 GMT
4.84	-3.2%	5.2	5.9	420	139.00	5.4	-48.33%	5.1	6.2	80
AAOI Call 139.00 Exp: Aug 14, 2026 Last: 4.84 Chg.: -3.2% SymbolAAOI\|20260814\|139.00C Delta0.5369 Imp Vol1.2761 Bid5.2 Gamma0.0301 Theoretical5.55 Ask5.9 Theta-1.3161 Intrinsic Value-0.16 Volume420 Vega0.041 Time Value5 Open Interest652 Rho0.0038 Delta / Theta-0.4079 AAOI Put 139.00 Exp: Aug 14, 2026 Last: 5.4 Chg.: -48.33% SymbolAAOI\|20260814\|139.00P Delta-0.4629 Imp Vol1.4455 Bid5.1 Gamma0.0266 Theoretical5.65 Ask6.2 Theta-1.4767 Intrinsic Value0.16 Volume80 Vega0.041 Time Value5.24 Open Interest46 Rho-0.0034 Delta / Theta0.3134
5.05	7.45%	4.9	5.3	6,476	140.00	5.95	-42.23%	5.6	6.7	86
AAOI Call 140.00 Exp: Aug 14, 2026 Last: 5.05 Chg.: 7.45% SymbolAAOI\|20260814\|140.00C Delta0.5069 Imp Vol1.2844 Bid4.9 Gamma0.0301 Theoretical5.1 Ask5.3 Theta-1.3297 Intrinsic Value-1.16 Volume6,476 Vega0.0412 Time Value6.21 Open Interest1,680 Rho0.0036 Delta / Theta-0.3812 AAOI Put 140.00 Exp: Aug 14, 2026 Last: 5.95 Chg.: -42.23% SymbolAAOI\|20260814\|140.00P Delta-0.4897 Imp Vol1.441 Bid5.6 Gamma0.0268 Theoretical6.15 Ask6.7 Theta-1.4777 Intrinsic Value1.16 Volume86 Vega0.0412 Time Value4.79 Open Interest509 Rho-0.0036 Delta / Theta0.3314
5.36	30.73%	3.9	5	127	141.00	7	-43.41%	6.1	7.3	24
AAOI Call 141.00 Exp: Aug 14, 2026 Last: 5.36 Chg.: 30.73% SymbolAAOI\|20260814\|141.00C Delta0.4747 Imp Vol1.2367 Bid3.9 Gamma0.0312 Theoretical4.45 Ask5 Theta-1.2779 Intrinsic Value-2.16 Volume127 Vega0.0411 Time Value7.52 Open Interest96 Rho0.0034 Delta / Theta-0.3715 AAOI Put 141.00 Exp: Aug 14, 2026 Last: 7 Chg.: -43.41% SymbolAAOI\|20260814\|141.00P Delta-0.5162 Imp Vol1.4421 Bid6.1 Gamma0.0268 Theoretical6.7 Ask7.3 Theta-1.4777 Intrinsic Value2.16 Volume24 Vega0.0412 Time Value4.84 Open Interest34 Rho-0.0038 Delta / Theta0.3493

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	24,435.95	-35.75	-0.15%
BSE Sensex	77,966.35	-187.90	-0.24%
Nifty Bank	57,885.85	+439.60	+0.77%
Nifty 50 Futures	24,468.80	-71.70	-0.29%
US 500	7,747.1	-1.4	-0.02%
FTSE 100	10,833.15	-11.04	-0.10%
Dollar Index	99.845	-0.020	-0.02%

Gold	4,492.75	+25.25	+0.57%
Crude Oil WTI	82.15	-1.12	-1.35%
Brent Oil	87.91	-0.46	-0.52%
Natural Gas	2.789	-0.006	-0.21%
Silver	66.088	+0.388	+0.59%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,082.00	+16.00	+1.50%
NTPC	339.45	+1.00	+0.30%
ICICI Bank	1,431.70	+2.10	+0.15%
Reliance Industries	1,329.00	+5.10	+0.39%
DLF	661.75	+11.65	+1.79%
Tata Motors Passenger Vehicles	343.00	-4.60	-1.32%
Tata Steel Ltd	186.20	-2.05	-1.09%

USD/INR	95.418	0.000	0.00%
EUR/USD	1.1528	+0.0003	+0.03%
GBP/USD	1.3497	+0.0003	+0.02%
USD/JPY	159.33	-0.09	-0.06%
GBP/INR	128.685	+0.066	+0.05%
EUR/INR	109.9030	+0.0240	+0.02%
USD/CAD	1.3943	+0.0002	+0.01%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	138.060	+3.730	+2.78%

Market Movers

Name	Last	Chg. %	Vol.
Tenneco Clean Air India	540.65	-1.81%	58.48M
Dr. Agarwal's Health Care	511.45	-5.64%	48.14M
Hindustan Copper	547.700	+2.70%	36.90M
HDFC Bank	729.00	0.00%	26.99M
Godrej Consumer	910.00	-11.22%	22.53M
Finolex Cables	1,280.05	+5.98%	20.15M
Bharti Airtel	1,945.00	+1.56%	10.87M

Name	Last	Chg. %	Vol.
Ardee Industries	67.13	+27.26%	12.52M
Ardee Industries	67.12	+26.81%	130.28M
Singer India	91.38	+20.00%	523.50K
DJS Stock Shares	2.34	+20.00%	1.59M
Abm International	63.07	+20.00%	29.24K
Share Samadhan	43.98	+20.00%	156.80K
Delton Cables	547.60	+20.00%	120.80K

Name	Last	Chg. %	Vol.
Shree Balaji	73.00	-17.37%	2.23M
Tribhovandas Bhimji Zaveri	236.90	-16.01%	4.75M
Tyche Ind	106.20	-15.91%	93.32K
Tribhovandas Bhimji Zaveri	236.85	-15.89%	286.11K
Shilchar Tech	3,854.30	-15.88%	318.05K
Shilchar Tech	3,857.00	-15.79%	38.94K
Shish Industries	10.54	-14.72%	3.68M