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

157.590

-1.830

-1.148%

5:29:43 - Real-time Data

Type: Equity

Market: United States

Volume: 8,713,142
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 20:53 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
92.1	0%	113	116.1	0	45.00	0	0%	0	2.15	0
AAOI Call 45.00 Exp: Apr 24, 2026 Last: 92.1 Chg.: 0% SymbolAAOI\|20260424\|45.00C Delta0.9966 Imp Vol3.7251 Bid113 Gamma0.0001 Theoretical114.55 Ask116.1 Theta-0.0639 Intrinsic Value114.42 Volume0 Vega0.0022 Time Value-22.32 Open Interest1 Rho0.0085 Delta / Theta-15.5984 AAOI Put 45.00 Exp: Apr 24, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260424\|45.00P Delta-0.0189 Imp Vol5.3559 Bid0 Gamma0.0004 Theoretical1.07 Ask2.15 Theta-0.3894 Intrinsic Value-114.42 Volume0 Vega0.0102 Time Value114.42 Open Interest0 Rho-0.0007 Delta / Theta0.0485
0	0%	108	111.5	0	50.00	0	0%	0	0.05	0
AAOI Call 50.00 Exp: Apr 24, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260424\|50.00C Delta0.9916 Imp Vol3.9608 Bid108 Gamma0.0003 Theoretical109.75 Ask111.5 Theta-0.1484 Intrinsic Value109.42 Volume0 Vega0.0051 Time Value-109.42 Open Interest1 Rho0.0093 Delta / Theta-6.6828 AAOI Put 50.00 Exp: Apr 24, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260424\|50.00P Delta-0.0012 Imp Vol2.9621 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0188 Intrinsic Value-109.42 Volume0 Vega0.0009 Time Value109.42 Open Interest21 Rho0 Delta / Theta0.0647
0	0%	103	106.5	0	55.00	0.03	0%	0	0.05	0
AAOI Call 55.00 Exp: Apr 24, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260424\|55.00C Delta0.9909 Imp Vol3.6469 Bid103 Gamma0.0003 Theoretical104.75 Ask106.5 Theta-0.1467 Intrinsic Value104.42 Volume0 Vega0.0054 Time Value-104.42 Open Interest0 Rho0.0102 Delta / Theta-6.7542 AAOI Put 55.00 Exp: Apr 24, 2026 Last: 0.03 Chg.: 0% SymbolAAOI\|20260424\|55.00P Delta-0.0013 Imp Vol2.7279 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0187 Intrinsic Value-104.42 Volume0 Vega0.001 Time Value104.45 Open Interest54 Rho0 Delta / Theta0.0707
					159.42	Price @ Apr 17, 2026 20:53 GMT
10.6	-10.17%	10.2	11	941	160.00	11	-25.98%	10.5	12	282
AAOI Call 160.00 Exp: Apr 24, 2026 Last: 10.6 Chg.: -10.17% SymbolAAOI\|20260424\|160.00C Delta0.5271 Imp Vol1.2297 Bid10.2 Gamma0.0147 Theoretical10.6 Ask11 Theta-0.7791 Intrinsic Value-0.58 Volume941 Vega0.0879 Time Value11.18 Open Interest757 Rho0.0141 Delta / Theta-0.6765 AAOI Put 160.00 Exp: Apr 24, 2026 Last: 11 Chg.: -25.98% SymbolAAOI\|20260424\|160.00P Delta-0.4735 Imp Vol1.221 Bid10.5 Gamma0.0148 Theoretical11 Ask12 Theta-0.7589 Intrinsic Value0.58 Volume282 Vega0.0879 Time Value10.42 Open Interest20 Rho-0.0145 Delta / Theta0.624
9.7	-3.96%	9.1	10.3	118	162.50	18.89	0%	11.9	13.4	0
AAOI Call 162.50 Exp: Apr 24, 2026 Last: 9.7 Chg.: -3.96% SymbolAAOI\|20260424\|162.50C Delta0.4922 Imp Vol1.2526 Bid9.1 Gamma0.0144 Theoretical9.7 Ask10.3 Theta-0.7947 Intrinsic Value-3.08 Volume118 Vega0.0881 Time Value12.78 Open Interest17 Rho0.0132 Delta / Theta-0.6193 AAOI Put 162.50 Exp: Apr 24, 2026 Last: 18.89 Chg.: 0% SymbolAAOI\|20260424\|162.50P Delta-0.5083 Imp Vol1.2498 Bid11.9 Gamma0.0145 Theoretical12.65 Ask13.4 Theta-0.7779 Intrinsic Value3.08 Volume0 Vega0.0881 Time Value15.81 Open Interest14 Rho-0.0156 Delta / Theta0.6535
8.79	-7.47%	7.9	8.8	734	165.00	14.41	-29.4%	13.4	15.3	30
AAOI Call 165.00 Exp: Apr 24, 2026 Last: 8.79 Chg.: -7.47% SymbolAAOI\|20260424\|165.00C Delta0.4582 Imp Vol1.2646 Bid7.9 Gamma0.0142 Theoretical8.79 Ask8.8 Theta-0.7976 Intrinsic Value-5.58 Volume734 Vega0.0876 Time Value14.37 Open Interest223 Rho0.0123 Delta / Theta-0.5745 AAOI Put 165.00 Exp: Apr 24, 2026 Last: 14.41 Chg.: -29.4% SymbolAAOI\|20260424\|165.00P Delta-0.5407 Imp Vol1.2813 Bid13.4 Gamma0.014 Theoretical14.41 Ask15.3 Theta-0.7931 Intrinsic Value5.58 Volume30 Vega0.0876 Time Value8.83 Open Interest8 Rho-0.0166 Delta / Theta0.6817

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	7,126.8	+85.7	+1.22%
FTSE 100	10,667.63	+77.64	+0.73%
Dollar Index	97.90	-0.13	-0.13%

Gold	4,879.60	+71.30	+1.48%
Crude Oil WTI	83.85	-10.84	-11.45%
Brent Oil	90.38	-9.01	-9.07%
Natural Gas	2.674	+0.027	+1.02%
Silver	81.842	+3.132	+3.98%
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	92.603	-0.450	-0.48%
EUR/USD	1.1764	-0.0018	-0.15%
GBP/USD	1.3517	-0.0010	-0.07%
USD/JPY	158.64	-0.55	-0.35%
GBP/INR	125.167	-0.706	-0.56%
EUR/INR	108.9335	-0.6970	-0.64%
USD/CAD	1.3693	-0.0011	-0.08%

Recent Quotes

Name	Price	Chg.	Chg. %
AAOI	159.420	+2.100	+1.33%
3826	457.0	-3.0	-0.65%
IEX	205.92	+5.21	+2.60%

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.
Tokyo Plast International Ltd	106.80	+20.00%	585.38K
Bharat Wire Ropes	221.96	+20.00%	13.67M
Shreeshay Engineers	28.20	+20.00%	18.00K
Oil Country Tubular Ltd	55.63	+20.00%	7.99K
Oil Country Tubular Ltd	55.86	+20.00%	220.09K
Nagreeka Capital Infrastructure	30.54	+20.00%	32.47K
Nagreeka Capital Infrastructure	30.12	+20.00%	70.86K

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