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

58.120 +1.850 +3.29%

02:29:59 - Closed. Currency in USD

After Hours

58.340

+0.220

+0.379%

10:09:55 - Real-time Data

Type: Equity

Market: United States

Volume: 3,648,960
Bid/Ask: 0.000 / 0.000
Day's Range: 56.849 - 59.250

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

Feb 25, 2026 20:29 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	41	44.5	0	16.00	0.01	0%	0	1.15	0
AAOI Call 16.00 Exp: Feb 27, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260227\|16.00C Delta0.9906 Imp Vol8.6339 Bid41 Gamma0.0007 Theoretical42.75 Ask44.5 Theta-0.2372 Intrinsic Value42.32 Volume0 Vega0.0011 Time Value-42.32 Open Interest0 Rho0.0008 Delta / Theta-4.1765 AAOI Put 16.00 Exp: Feb 27, 2026 Last: 0.01 Chg.: 0% SymbolAAOI\|20260227\|16.00P Delta-0.0341 Imp Vol13.111 Bid0 Gamma0.0013 Theoretical1.15 Ask1.15 Theta-1.0763 Intrinsic Value-42.32 Volume0 Vega0.0033 Time Value42.33 Open Interest10 Rho-0.0002 Delta / Theta0.0317
37.02	0%	40.1	43.5	0	17.00	0.01	0%	0	1.55	0
AAOI Call 17.00 Exp: Feb 27, 2026 Last: 37.02 Chg.: 0% SymbolAAOI\|20260227\|17.00C Delta0.9879 Imp Vol8.6462 Bid40.1 Gamma0.0008 Theoretical41.8 Ask43.5 Theta-0.2967 Intrinsic Value41.32 Volume0 Vega0.0014 Time Value-4.3 Open Interest1 Rho0.0009 Delta / Theta-3.3293 AAOI Put 17.00 Exp: Feb 27, 2026 Last: 0.01 Chg.: 0% SymbolAAOI\|20260227\|17.00P Delta-0.0417 Imp Vol13.6259 Bid0 Gamma0.0015 Theoretical1.55 Ask1.55 Theta-1.3163 Intrinsic Value-41.32 Volume0 Vega0.0039 Time Value41.33 Open Interest11 Rho-0.0002 Delta / Theta0.0317
36.35	0%	39.1	42.5	0	18.00	0	0%	0	2.05	0
AAOI Call 18.00 Exp: Feb 27, 2026 Last: 36.35 Chg.: 0% SymbolAAOI\|20260227\|18.00C Delta0.9873 Imp Vol8.2663 Bid39.1 Gamma0.0009 Theoretical40.8 Ask42.5 Theta-0.2959 Intrinsic Value40.32 Volume0 Vega0.0014 Time Value-3.97 Open Interest1 Rho0.0009 Delta / Theta-3.3368 AAOI Put 18.00 Exp: Feb 27, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260227\|18.00P Delta-0.0497 Imp Vol14.2143 Bid0 Gamma0.0017 Theoretical2.05 Ask2.05 Theta-1.5808 Intrinsic Value-40.32 Volume0 Vega0.0044 Time Value40.32 Open Interest0 Rho-0.0002 Delta / Theta0.0314
					58.32	Price @ Feb 25, 2026 20:29 GMT
5.05	53.03%	4.8	5.5	9	59.00	5.4	-29.87%	5.1	5.8	15
AAOI Call 59.00 Exp: Feb 27, 2026 Last: 5.05 Chg.: 53.03% SymbolAAOI\|20260227\|59.00C Delta0.5329 Imp Vol3.0255 Bid4.8 Gamma0.0303 Theoretical5.05 Ask5.5 Theta-1.307 Intrinsic Value-0.68 Volume9 Vega0.0172 Time Value5.73 Open Interest53 Rho0.0014 Delta / Theta-0.4077 AAOI Put 59.00 Exp: Feb 27, 2026 Last: 5.4 Chg.: -29.87% SymbolAAOI\|20260227\|59.00P Delta-0.4676 Imp Vol3.0029 Bid5.1 Gamma0.0305 Theoretical5.4 Ask5.8 Theta-1.2919 Intrinsic Value0.68 Volume15 Vega0.0172 Time Value4.72 Open Interest13 Rho-0.0016 Delta / Theta0.362
4.58	30.86%	4.3	5	139	60.00	6.4	-24.97%	5.3	6.6	30
AAOI Call 60.00 Exp: Feb 27, 2026 Last: 4.58 Chg.: 30.86% SymbolAAOI\|20260227\|60.00C Delta0.5023 Imp Vol3.0018 Bid4.3 Gamma0.0306 Theoretical4.58 Ask5 Theta-1.301 Intrinsic Value-1.68 Volume139 Vega0.0173 Time Value6.26 Open Interest888 Rho0.0014 Delta / Theta-0.3861 AAOI Put 60.00 Exp: Feb 27, 2026 Last: 6.4 Chg.: -24.97% SymbolAAOI\|20260227\|60.00P Delta-0.4909 Imp Vol3.2509 Bid5.3 Gamma0.0283 Theoretical6.4 Ask6.6 Theta-1.4029 Intrinsic Value1.68 Volume30 Vega0.0173 Time Value4.72 Open Interest62 Rho-0.0017 Delta / Theta0.3499
4.3	38.71%	4.1	4.7	156	61.00	7	0%	6.1	7.2	65
AAOI Call 61.00 Exp: Feb 27, 2026 Last: 4.3 Chg.: 38.71% SymbolAAOI\|20260227\|61.00C Delta0.4753 Imp Vol3.0711 Bid4.1 Gamma0.0299 Theoretical4.3 Ask4.7 Theta-1.3284 Intrinsic Value-2.68 Volume156 Vega0.0173 Time Value6.98 Open Interest8 Rho0.0013 Delta / Theta-0.3578 AAOI Put 61.00 Exp: Feb 27, 2026 Last: 7 Chg.: 0% SymbolAAOI\|20260227\|61.00P Delta-0.5183 Imp Vol3.2512 Bid6.1 Gamma0.0283 Theoretical7 Ask7.2 Theta-1.4018 Intrinsic Value2.68 Volume65 Vega0.0173 Time Value4.32 Open Interest0 Rho-0.0018 Delta / Theta0.3697

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	25,561.20	+78.70	+0.31%
BSE Sensex	82,328.04	+51.97	+0.06%
Nifty Bank	61,157.50	+114.15	+0.19%
Nifty 50 Futures	25,651.10	+22.30	+0.09%
US 500	6,937.8	-8.3	-0.12%
FTSE 100	10,806.41	+125.82	+1.18%
Dollar Index	97.552	-0.073	-0.07%

Gold	5,210.19	-16.01	-0.31%
Crude Oil WTI	65.57	+0.15	+0.23%
Brent Oil	70.88	+0.19	+0.27%
Natural Gas	2.859	-0.030	-1.04%
Silver	89.295	-1.693	-1.86%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,198.70	-1.40	-0.12%
NTPC	383.55	-1.35	-0.35%
ICICI Bank	1,400.20	-0.30	-0.02%
Reliance Industries	1,401.40	+2.90	+0.21%
DLF	613.45	+2.25	+0.37%
Tata Motors Passenger Vehicles	386.45	+4.60	+1.20%
Tata Steel Ltd	214.26	-0.38	-0.18%

USD/INR	90.947	+0.073	+0.08%
EUR/USD	1.1816	+0.0005	+0.04%
GBP/USD	1.3555	-0.0002	-0.01%
USD/JPY	156.05	-0.39	-0.25%
GBP/INR	123.184	-0.005	0.00%
EUR/INR	107.3820	+0.0340	+0.03%
USD/CAD	1.3671	-0.0010	-0.07%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	58.120	+1.850	+3.29%

Market Movers

Name	Last	Chg. %	Vol.
Eternal	249.20	-0.42%	103.09M
Eternal	249.70	-0.20%	26.94M
Tejas Networks	346.95	+9.17%	12.20M
Newgen Software	515.60	+3.14%	7.31M
Home First Finance	1,183.70	-5.14%	6.37M
Infosys	1,309.60	+1.51%	2.86M
Waaree Energies	2,739.10	+1.13%	1.56M

Name	Last	Chg. %	Vol.
Xtglobal Infotech	33.18	+20.00%	4.67K
Tarmat Ltd	64.92	+20.00%	25.80K
Tarmat Ltd	64.89	+19.99%	234.07K
SecMark Consultancy	143.90	+18.88%	18.66K
Next Mediaworks Ltd	6.66	+16.84%	1.00K
SecMark Consultancy	140.33	+14.99%	182.12K
On Door Concepts	166.85	+14.28%	6.90K

Name	Last	Chg. %	Vol.
RM Drip Sprinklers	78.36	-20.00%	307.38K
RM Drip Sprinklers	78.40	-19.96%	13.14K
Sirohia & Sons	4.82	-19.67%	10.00K
Mideast Portfolio Management	16.20	-12.72%	0.36K
Gorani Ind	53.35	-10.41%	0.01K
Modipon	31.55	-9.83%	36.00
SBL Infratech	32.10	-9.58%	1.20K