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

37.848 -7.382 -16.32%

22:41:31 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 5,522,138
Bid/Ask: 0.000 / 0.000
Day's Range: 37.150 - 42.970

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
Financials
Technical
Forum

Applied Opt Option Chain

Get free option data for AAOI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Applied Opt options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 29, 2026 17:00 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
29.74	0%	20.8	23.5	0	16.00	0.05	0%	0	0.55	0
AAOI Call 16.00 Exp: Jan 30, 2026 Last: 29.74 Chg.: 0% SymbolAAOI\|20260130\|16.00C Delta0 Imp Vol0 Bid20.8 Gamma0 Theoretical0 Ask23.5 Theta0 Intrinsic Value21.61 Volume0 Vega0 Time Value8.13 Open Interest5 Rho0 Delta / Theta0 AAOI Put 16.00 Exp: Jan 30, 2026 Last: 0.05 Chg.: 0% SymbolAAOI\|20260130\|16.00P Delta-0.0426 Imp Vol12.0501 Bid0 Gamma0.0037 Theoretical0.55 Ask0.55 Theta-1.111 Intrinsic Value-21.61 Volume0 Vega0.0018 Time Value21.66 Open Interest1 Rho-0.0001 Delta / Theta0.0384
27.78	0%	19.8	22.5	0	17.00	0.11	0%	0	1.15	0
AAOI Call 17.00 Exp: Jan 30, 2026 Last: 27.78 Chg.: 0% SymbolAAOI\|20260130\|17.00C Delta0 Imp Vol0 Bid19.8 Gamma0 Theoretical0 Ask22.5 Theta0 Intrinsic Value20.61 Volume0 Vega0 Time Value7.17 Open Interest12 Rho0 Delta / Theta0 AAOI Put 17.00 Exp: Jan 30, 2026 Last: 0.11 Chg.: 0% SymbolAAOI\|20260130\|17.00P Delta-0.0671 Imp Vol13.9186 Bid0 Gamma0.0046 Theoretical1.15 Ask1.15 Theta-1.8371 Intrinsic Value-20.61 Volume0 Vega0.0026 Time Value20.72 Open Interest1 Rho-0.0001 Delta / Theta0.0365
20.91	-22.21%	18.8	21.7	1	18.00	0	0%	0	0.95	0
AAOI Call 18.00 Exp: Jan 30, 2026 Last: 20.91 Chg.: -22.21% SymbolAAOI\|20260130\|18.00C Delta0.9854 Imp Vol7.3842 Bid18.8 Gamma0.0025 Theoretical20.91 Ask21.7 Theta-0.2787 Intrinsic Value19.61 Volume1 Vega0.0008 Time Value1.3 Open Interest8 Rho0.0005 Delta / Theta-3.5358 AAOI Put 18.00 Exp: Jan 30, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260130\|18.00P Delta-0.0653 Imp Vol12.3629 Bid0 Gamma0.0051 Theoretical0.95 Ask0.95 Theta-1.5987 Intrinsic Value-19.61 Volume0 Vega0.0026 Time Value19.61 Open Interest0 Rho-0.0001 Delta / Theta0.0409
					37.61	Price @ Jan 29, 2026 17:00 GMT
1.9	-72.06%	1.2	2	114	38.00	1.72	1,046.67%	0.9	1.85	75
AAOI Call 38.00 Exp: Jan 30, 2026 Last: 1.9 Chg.: -72.06% SymbolAAOI\|20260130\|38.00C Delta0.6079 Imp Vol1.8101 Bid1.2 Gamma0.1045 Theoretical1.9 Ask2 Theta-0.7088 Intrinsic Value-0.39 Volume114 Vega0.0078 Time Value2.29 Open Interest467 Rho0.0006 Delta / Theta-0.8576 AAOI Put 38.00 Exp: Jan 30, 2026 Last: 1.72 Chg.: 1,046.67% SymbolAAOI\|20260130\|38.00P Delta-0.4111 Imp Vol2.6283 Bid0.9 Gamma0.0729 Theoretical1.72 Ask1.85 Theta-1.0371 Intrinsic Value0.39 Volume75 Vega0.0079 Time Value1.33 Open Interest131 Rho-0.0004 Delta / Theta0.3964
1	-84.73%	1	1.85	23	38.50	0.49	-2%	1.1	2.5	8
AAOI Call 38.50 Exp: Jan 30, 2026 Last: 1 Chg.: -84.73% SymbolAAOI\|20260130\|38.50C Delta0.5726 Imp Vol1.0259 Bid1 Gamma0.1882 Theoretical1 Ask1.85 Theta-0.411 Intrinsic Value-0.89 Volume23 Vega0.008 Time Value1.89 Open Interest459 Rho0.0006 Delta / Theta-1.393 AAOI Put 38.50 Exp: Jan 30, 2026 Last: 0.49 Chg.: -2% SymbolAAOI\|20260130\|38.50P Delta-0.4485 Imp Vol2.4266 Bid1.1 Gamma0.0803 Theoretical1.8 Ask2.5 Theta-0.9736 Intrinsic Value0.89 Volume8 Vega0.008 Time Value-0.4 Open Interest41 Rho-0.0005 Delta / Theta0.4607
0.95	-85.69%	0.95	1.6	15	39.00	2.05	925%	1.3	2.8	9
AAOI Call 39.00 Exp: Jan 30, 2026 Last: 0.95 Chg.: -85.69% SymbolAAOI\|20260130\|39.00C Delta0.4863 Imp Vol1.275 Bid0.95 Gamma0.1539 Theoretical0.95 Ask1.6 Theta-0.5182 Intrinsic Value-1.39 Volume15 Vega0.0081 Time Value2.34 Open Interest573 Rho0.0005 Delta / Theta-0.9383 AAOI Put 39.00 Exp: Jan 30, 2026 Last: 2.05 Chg.: 925% SymbolAAOI\|20260130\|39.00P Delta-0.4891 Imp Vol2.4147 Bid1.3 Gamma0.0813 Theoretical2.05 Ask2.8 Theta-0.9764 Intrinsic Value1.39 Volume9 Vega0.0081 Time Value0.66 Open Interest60 Rho-0.0005 Delta / Theta0.5009

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	25,418.90	+76.15	+0.30%
BSE Sensex	82,566.37	+221.69	+0.27%
Nifty Bank	59,957.85	+359.05	+0.60%
Nifty 50 Futures	25,538.00	+87.60	+0.34%
US 500	6,921.3	-56.7	-0.81%
FTSE 100	10,171.76	+17.33	+0.17%
Dollar Index	96.135	-0.139	-0.14%

Gold	5,315.04	-25.16	-0.47%
Crude Oil WTI	65.19	+1.98	+3.13%
Brent Oil	69.29	+1.92	+2.85%
Natural Gas	3.763	+0.031	+0.83%
Silver	112.840	-0.694	-0.61%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,066.20	+2.70	+0.25%
NTPC	358.15	+10.10	+2.90%
ICICI Bank	1,383.60	+15.90	+1.16%
Reliance Industries	1,391.00	-5.70	-0.41%
DLF	638.55	+13.00	+2.08%
Tata Motors Passenger Vehicles	351.80	+11.35	+3.33%
Tata Steel Ltd	202.32	+8.47	+4.37%

USD/INR	91.789	-0.234	-0.25%
EUR/USD	1.1950	-0.0003	-0.03%
GBP/USD	1.3800	-0.0006	-0.04%
USD/JPY	152.84	-0.59	-0.38%
GBP/INR	126.806	-0.232	-0.18%
EUR/INR	109.7780	-0.2480	-0.23%
USD/CAD	1.3518	-0.0037	-0.27%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	37.848	-7.382	-16.32%

Market Movers

Name	Last	Chg. %	Vol.
Hindustan Copper	760.050	+20.00%	138.63M
Hindustan Zinc	715.20	+0.99%	52.97M
HDFC Bank	935.50	+0.30%	37.18M
Vedanta	766.35	+3.97%	30.29M
ICICI Bank	1,383.60	+1.16%	23.12M
Reliance Industries	1,391.00	-0.41%	20.85M
Axis Bank	1,363.70	+3.33%	16.11M

Name	Last	Chg. %	Vol.
Colinz Laboratories	79.92	+20.00%	86.77K
Aarti Surfactants Prf	157.32	+20.00%	0.00K
Gokak Textiles	79.93	+20.00%	21.52K
Hindustan Copper	760.050	+20.00%	138.63M
Ceeta Ind	42.38	+19.99%	23.03K
Jaihind Synthetics	47.71	+19.99%	151.46K
Hindustan Copper	759.20	+19.99%	15.64M

Name	Last	Chg. %	Vol.
Alka India	7.560	-97.20%	0.28K
Paragon Finance	40.16	-20.00%	0.01K
Tahmar Enterprises	7.95	-19.94%	644.93K
Tara Chand Logistic	62.77	-17.95%	704.32K
Franklin Leasing and Finance	8.920	-17.94%	4.00K
Cool Caps Industries	52.35	-17.10%	738.75K
KCK Industries	19.20	-15.60%	680.00K