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

120.950 -18.050 -12.99%

01:29:59 - Closed. Currency in USD

After Hours

121.200

+0.250

+0.207%

5:29:58 - Real-time Data

Type: Equity

Market: United States

Volume: 15,682,231
Bid/Ask: 0.000 / 0.000
Day's Range: 113.411 - 139.270

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

Jul 02, 2026 20:00 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
30.72	0%	29.6	32.7	2	85.00	0.7	133.33%	0.65	0.8	15,590
AAOI Call 85.00 Exp: Jul 10, 2026 Last: 30.72 Chg.: 0% SymbolAAOI\|20260710\|85.00C Delta0.9092 Imp Vol1.6777 Bid29.6 Gamma0.0057 Theoretical31.15 Ask32.7 Theta-0.2986 Intrinsic Value34.18 Volume2 Vega0.0278 Time Value-3.46 Open Interest1 Rho0.016 Delta / Theta-3.0449 AAOI Put 85.00 Exp: Jul 10, 2026 Last: 0.7 Chg.: 133.33% SymbolAAOI\|20260710\|85.00P Delta-0.0632 Imp Vol1.428 Bid0.65 Gamma0.0051 Theoretical0.73 Ask0.8 Theta-0.1873 Intrinsic Value-34.18 Volume15,590 Vega0.0211 Time Value34.88 Open Interest332 Rho-0.0016 Delta / Theta0.3373
45.24	0%	25.3	28.1	1	90.00	1.16	157.78%	1.1	1.25	298
AAOI Call 90.00 Exp: Jul 10, 2026 Last: 45.24 Chg.: 0% SymbolAAOI\|20260710\|90.00C Delta0.8746 Imp Vol1.5985 Bid25.3 Gamma0.0076 Theoretical26.7 Ask28.1 Theta-0.3576 Intrinsic Value29.18 Volume1 Vega0.0351 Time Value16.06 Open Interest2 Rho0.0161 Delta / Theta-2.446 AAOI Put 90.00 Exp: Jul 10, 2026 Last: 1.16 Chg.: 157.78% SymbolAAOI\|20260710\|90.00P Delta-0.0976 Imp Vol1.3789 Bid1.1 Gamma0.0074 Theoretical1.18 Ask1.25 Theta-0.2512 Intrinsic Value-29.18 Volume298 Vega0.0293 Time Value30.34 Open Interest170 Rho-0.0025 Delta / Theta0.3884
22.45	0%	21.1	23.8	12	95.00	1.81	201.67%	1.7	2	190
AAOI Call 95.00 Exp: Jul 10, 2026 Last: 22.45 Chg.: 0% SymbolAAOI\|20260710\|95.00C Delta0.8297 Imp Vol1.5252 Bid21.1 Gamma0.0098 Theoretical22.45 Ask23.8 Theta-0.4176 Intrinsic Value24.18 Volume12 Vega0.043 Time Value-1.73 Open Interest2 Rho0.0159 Delta / Theta-1.9869 AAOI Put 95.00 Exp: Jul 10, 2026 Last: 1.81 Chg.: 201.67% SymbolAAOI\|20260710\|95.00P Delta-0.145 Imp Vol1.3348 Bid1.7 Gamma0.0101 Theoretical1.85 Ask2 Theta-0.3213 Intrinsic Value-24.18 Volume190 Vega0.0387 Time Value25.99 Open Interest169 Rho-0.0037 Delta / Theta0.4513
					119.18	Price @ Jul 02, 2026 20:00 GMT
6.5	-69.91%	6	7	1,036	120.00	11.36	260.63%	10.9	11.8	2,033
AAOI Call 120.00 Exp: Jul 10, 2026 Last: 6.5 Chg.: -69.91% SymbolAAOI\|20260710\|120.00C Delta0.4452 Imp Vol1.2781 Bid6 Gamma0.0182 Theoretical6.5 Ask7 Theta-0.5406 Intrinsic Value-0.82 Volume1,036 Vega0.0671 Time Value7.32 Open Interest6 Rho0.0098 Delta / Theta-0.8234 AAOI Put 120.00 Exp: Jul 10, 2026 Last: 11.36 Chg.: 260.63% SymbolAAOI\|20260710\|120.00P Delta-0.5602 Imp Vol1.2307 Bid10.9 Gamma0.0189 Theoretical11.35 Ask11.8 Theta-0.5088 Intrinsic Value0.82 Volume2,033 Vega0.067 Time Value10.54 Open Interest392 Rho-0.0141 Delta / Theta1.1009
6.1	0%	5.5	6.7	7	121.00	11.86	248.82%	10.7	12.6	27
AAOI Call 121.00 Exp: Jul 10, 2026 Last: 6.1 Chg.: 0% SymbolAAOI\|20260710\|121.00C Delta0.4273 Imp Vol1.2726 Bid5.5 Gamma0.0181 Theoretical6.1 Ask6.7 Theta-0.5343 Intrinsic Value-1.82 Volume7 Vega0.0666 Time Value7.92 Open Interest0 Rho0.0094 Delta / Theta-0.7997 AAOI Put 121.00 Exp: Jul 10, 2026 Last: 11.86 Chg.: 248.82% SymbolAAOI\|20260710\|121.00P Delta-0.5845 Imp Vol1.1796 Bid10.7 Gamma0.0195 Theoretical11.65 Ask12.6 Theta-0.4817 Intrinsic Value1.82 Volume27 Vega0.0662 Time Value10.04 Open Interest71 Rho-0.0147 Delta / Theta1.2134
6	0%	5.2	6.1	23	122.00	12.8	255.56%	11.3	13.3	48
AAOI Call 122.00 Exp: Jul 10, 2026 Last: 6 Chg.: 0% SymbolAAOI\|20260710\|122.00C Delta0.4082 Imp Vol1.2569 Bid5.2 Gamma0.0182 Theoretical5.65 Ask6.1 Theta-0.5223 Intrinsic Value-2.82 Volume23 Vega0.066 Time Value8.82 Open Interest0 Rho0.009 Delta / Theta-0.7815 AAOI Put 122.00 Exp: Jul 10, 2026 Last: 12.8 Chg.: 255.56% SymbolAAOI\|20260710\|122.00P Delta-0.603 Imp Vol1.1782 Bid11.3 Gamma0.0193 Theoretical12.3 Ask13.3 Theta-0.4754 Intrinsic Value2.82 Volume48 Vega0.0655 Time Value9.98 Open Interest43 Rho-0.0151 Delta / Theta1.2684

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	24,175.70	+169.85	+0.71%
BSE Sensex	77,502.12	+579.48	+0.75%
Nifty Bank	58,031.65	-1.40	0.00%
Nifty 50 Futures	24,355.10	+159.80	+0.66%
US 500	7,481.8	-0.9	-0.01%
FTSE 100	10,652.87	+174.53	+1.67%
Dollar Index	100.752	+0.112	+0.11%

Gold	4,148.76	+23.06	+0.56%
Crude Oil WTI	68.42	-0.27	-0.39%
Brent Oil	71.56	-0.02	-0.03%
Natural Gas	3.210	+0.002	+0.06%
Silver	61.698	+0.633	+1.04%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,051.60	+4.20	+0.40%
NTPC	358.25	+0.35	+0.10%
ICICI Bank	1,400.00	+20.20	+1.46%
Reliance Industries	1,303.50	-4.50	-0.34%
DLF	658.20	+9.50	+1.46%
Tata Motors Passenger Vehicles	345.95	-1.85	-0.53%
Tata Steel Ltd	187.67	+2.50	+1.35%

USD/INR	95.284	+0.000	+0.00%
EUR/USD	1.1422	-0.0012	-0.10%
GBP/USD	1.3336	-0.0010	-0.07%
USD/JPY	161.46	+0.45	+0.28%
GBP/INR	127.231	-0.076	-0.06%
EUR/INR	108.9650	-0.1130	-0.10%
USD/CAD	1.4194	+0.0013	+0.09%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	120.950	-18.050	-12.99%

Market Movers

Name	Last	Chg. %	Vol.
Vedanta Oil Gas	44.59	+15.28%	393.54M
RHI Magnesita India	403.20	+4.00%	50.28M
Zensar Tech	467.35	+9.69%	39.27M
HDFC Bank	795.90	-0.03%	34.14M
Infosys	1,040.90	+5.64%	18.74M
Reliance Industries	1,303.50	-0.34%	17.80M
ICICI Bank	1,400.00	+1.46%	15.78M

Name	Last	Chg. %	Vol.
Hexagon Nutrition	72.00	+20.00%	11.35M
Srestha Finvest	0.30	+20.00%	34.27M
Hexagon Nutrition	72.14	+19.99%	2.15M
Galaxy Bearings Ltd	863.00	+19.99%	16.95K
OnMobile Global	77.86	+19.99%	748.84K
OnMobile Global	77.680	+19.99%	6.98M
Ghushine Fintrrade Ocean	14.89	+19.98%	5.00K

Name	Last	Chg. %	Vol.
Consecutive Investments Trading	1.04	-15.45%	2.40M
Silver Pearl Hospitality Luxury	4.42	-12.48%	24.00K
Rishabh Digha Steel and Allied Products	32.62	-11.53%	0.39K
Valencia Nutrition	60.60	-11.40%	9.00K
GCM Commodity & Derivatives	4.00	-11.31%	12.00K
Integrated Personnel Services	245.00	-10.91%	1.50K
Aditya Consumer Marketing	31.27	-10.40%	1.00K