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

158.290 +0.970 +0.62%

19:37:23 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,566,670
Bid/Ask: 0.000 / 0.000
Day's Range: 156.010 - 161.190

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 14:04 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
5.4	5.4%	4.4	6.7	512	155.00	2.14	2.14%	2	2.45	123
AAOI Call 155.00 Exp: Apr 17, 2026 Last: 5.4 Chg.: 5.4% SymbolAAOI\|20260417\|155.00C Delta0.6402 Imp Vol1.1351 Bid4.4 Gamma0.0401 Theoretical5.4 Ask6.7 Theta-1.7784 Intrinsic Value5.8 Volume512 Vega0.0307 Time Value-0.4 Open Interest1,631 Rho0.0026 Delta / Theta-0.36 AAOI Put 155.00 Exp: Apr 17, 2026 Last: 2.14 Chg.: 2.14% SymbolAAOI\|20260417\|155.00P Delta-0.3523 Imp Vol1.0631 Bid2 Gamma0.0425 Theoretical2.14 Ask2.45 Theta-1.6392 Intrinsic Value-5.8 Volume123 Vega0.0305 Time Value7.94 Open Interest201 Rho-0.0014 Delta / Theta0.2149
4.1	4.1%	3.6	4.1	62	157.50	3.23	3.23%	2.2	4.1	2
AAOI Call 157.50 Exp: Apr 17, 2026 Last: 4.1 Chg.: 4.1% SymbolAAOI\|20260417\|157.50C Delta0.5346 Imp Vol1.1695 Bid3.6 Gamma0.0414 Theoretical4.1 Ask4.1 Theta-1.9443 Intrinsic Value3.3 Volume62 Vega0.0326 Time Value0.8 Open Interest166 Rho0.0022 Delta / Theta-0.2749 AAOI Put 157.50 Exp: Apr 17, 2026 Last: 3.23 Chg.: 3.23% SymbolAAOI\|20260417\|157.50P Delta-0.4645 Imp Vol1.0682 Bid2.2 Gamma0.0453 Theoretical3.23 Ask4.1 Theta-1.7615 Intrinsic Value-3.3 Volume2 Vega0.0326 Time Value6.53 Open Interest3 Rho-0.0018 Delta / Theta0.2637
2.65	2.65%	2.3	3	663	160.00	4.78	4.78%	3.7	5.7	147
AAOI Call 160.00 Exp: Apr 17, 2026 Last: 2.65 Chg.: 2.65% SymbolAAOI\|20260417\|160.00C Delta0.4236 Imp Vol1.0753 Bid2.3 Gamma0.0444 Theoretical2.65 Ask3 Theta-1.7607 Intrinsic Value0.8 Volume663 Vega0.0322 Time Value1.85 Open Interest2,439 Rho0.0017 Delta / Theta-0.2406 AAOI Put 160.00 Exp: Apr 17, 2026 Last: 4.78 Chg.: 4.78% SymbolAAOI\|20260417\|160.00P Delta-0.5719 Imp Vol1.128 Bid3.7 Gamma0.0424 Theoretical4.78 Ask5.7 Theta-1.8358 Intrinsic Value-0.8 Volume147 Vega0.0322 Time Value5.58 Open Interest29 Rho-0.0022 Delta / Theta0.3115
					160.8	Price @ Apr 17, 2026 14:04 GMT
1.8	1.8%	1.45	1.8	154	162.50	7	7%	5	7.2	3
AAOI Call 162.50 Exp: Apr 17, 2026 Last: 1.8 Chg.: 1.8% SymbolAAOI\|20260417\|162.50C Delta0.3205 Imp Vol1.0835 Bid1.45 Gamma0.0402 Theoretical1.8 Ask1.8 Theta-1.6202 Intrinsic Value-1.7 Volume154 Vega0.0294 Time Value3.5 Open Interest684 Rho0.0013 Delta / Theta-0.1978 AAOI Put 162.50 Exp: Apr 17, 2026 Last: 7 Chg.: 7% SymbolAAOI\|20260417\|162.50P Delta-0.6438 Imp Vol1.3296 Bid5 Gamma0.0342 Theoretical7 Ask7.2 Theta-2.0551 Intrinsic Value1.7 Volume3 Vega0.0306 Time Value5.3 Open Interest4 Rho-0.0025 Delta / Theta0.3133
1.15	1.15%	1.1	1.65	224	165.00	9	9%	7	9.2	2
AAOI Call 165.00 Exp: Apr 17, 2026 Last: 1.15 Chg.: 1.15% SymbolAAOI\|20260417\|165.00C Delta0.2295 Imp Vol1.0792 Bid1.1 Gamma0.0342 Theoretical1.15 Ask1.65 Theta-1.367 Intrinsic Value-4.2 Volume224 Vega0.0249 Time Value5.35 Open Interest1,152 Rho0.0009 Delta / Theta-0.1679 AAOI Put 165.00 Exp: Apr 17, 2026 Last: 9 Chg.: 9% SymbolAAOI\|20260417\|165.00P Delta-0.7092 Imp Vol1.4122 Bid7 Gamma0.0296 Theoretical9 Ask9.2 Theta-2.0062 Intrinsic Value4.2 Volume2 Vega0.0281 Time Value4.8 Open Interest51 Rho-0.0028 Delta / Theta0.3535
0.8	0.8%	0.45	1.2	20	167.50	0	0%	8.7	11.5	0
AAOI Call 167.50 Exp: Apr 17, 2026 Last: 0.8 Chg.: 0.8% SymbolAAOI\|20260417\|167.50C Delta0.1671 Imp Vol1.1247 Bid0.45 Gamma0.0271 Theoretical0.8 Ask1.2 Theta-1.1754 Intrinsic Value-6.7 Volume20 Vega0.0206 Time Value7.5 Open Interest178 Rho0.0007 Delta / Theta-0.1422 AAOI Put 167.50 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolAAOI\|20260417\|167.50P Delta-0.8524 Imp Vol1.0431 Bid8.7 Gamma0.027 Theoretical10.1 Ask11.5 Theta-0.991 Intrinsic Value6.7 Volume0 Vega0.0189 Time Value-6.7 Open Interest20 Rho-0.0031 Delta / Theta0.8601

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	7,114.2	+73.1	+1.04%
FTSE 100	10,640.21	+50.22	+0.47%
Dollar Index	97.532	-0.493	-0.50%

Gold	4,893.41	+85.11	+1.77%
Crude Oil WTI	84.19	-10.50	-11.09%
Brent Oil	88.52	-10.87	-10.94%
Natural Gas	2.662	+0.015	+0.57%
Silver	82.425	+3.715	+4.72%
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	92.366	-0.659	-0.71%
EUR/USD	1.1832	+0.0050	+0.42%
GBP/USD	1.3577	+0.0051	+0.38%
USD/JPY	158.07	-1.14	-0.72%
GBP/INR	125.578	-0.229	-0.18%
EUR/INR	109.4490	-0.1850	-0.17%
USD/CAD	1.3666	-0.0040	-0.29%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AAOI	158.290	+0.970	+0.62%

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.
Oil Country Tubular Ltd	55.63	+20.00%	7.99K
Shreeshay Engineers	28.20	+20.00%	18.00K
Oil Country Tubular Ltd	55.86	+20.00%	220.09K
Nagreeka Capital Infrastructure	30.12	+20.00%	70.86K
Abans Enterprises	27.12	+20.00%	35.99K
Nagreeka Capital Infrastructure	30.54	+20.00%	32.47K
Edvenswa Enterprises	35.10	+20.00%	180.53K

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