AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$150.10 +10.62%

$148.50 (-1.07%)🌙

as of 06/29 06:00 PM

(6/26 EOD) ◀

Monday, June 29, 2026 (6:00pm)

▶

◀ 6/29 18:00 ▶

Option Volume

Detail

ℹ

Current (06/29) 83,326

Calls: 68,674 (82%)

Puts: 14,652 (18%)

Prior (06/26) 117,952

Calls: 62,645 (53%)

Puts: 55,307 (47%)

Current vs Prior -29.36%

Calls: +9.62% (Calls)

Puts: -73.51% (Puts)

Prior 7-Day Total 652,155

Calls: 372,507 (57%)

Puts: 279,648 (43%)

Prior 7-Day Average 93,165

Calls: 53,215 (57%)

Puts: 39,949 (43%)

Current vs Prior 7-Day Avg -10.56%

Calls: +29.05%

Puts: -63.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/29) $72.69M

Calls: $63.50M (87%)

Puts: $9.19M (13%)

Prior (06/26) $62.78M

Calls: $41.30M (66%)

Puts: $21.48M (34%)

Current vs Prior +15.78%

Calls: +53.76%

Puts: -57.21%

Prior 7-Day Total $470.94M

Calls: $319.61M (68%)

Puts: $151.33M (32%)

Prior 7-Day Average $67.28M

Calls: $45.66M (68%)

Puts: $21.62M (32%)

Current vs Prior 7-Day Avg +8.05%

Calls: +39.07%

Puts: -57.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/29) 0.21

Prior (06/26) 0.88

Current vs Prior -75.83%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -70.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/29) 282,928

Calls: 142,458 (50%)

Puts: 140,470 (50%)

Prior (06/26) 349,789

Calls: 177,035 (51%)

Puts: 172,754 (49%)

Current vs Prior -19.11%

Prior 7-Day Total 2,283,769

Calls: 1,132,131 (50%)

Puts: 1,151,638 (50%)

Prior 7-Day Average 326,252

Calls: 161,733 (50%)

Puts: 164,519 (50%)

Current vs Prior 7-Day Avg -13.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 18.42% | 23.25%18.42% | 23.25%23.25% | 42.21%

Prior 13.34% | 20.23%-- | ---- | --

Current vs Prior -16.09% | -8.94%-- | ---- | --

Prior 7-Day Avg 11.01% | 17.82%-- | ---- | --

Current vs 7-Day Avg +1.61% | +3.39%-- | ---- | --

Prior 7-Day Eod 13.34% | 20.23%-- | ---- | --

Current vs 7-Day Eod -16.09% | -8.94%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.64% | 14.07%

Calls: 15.19% | 10.91%

Puts: 26.09% | 17.23%

Prior 12.18% | 22.24%

Calls: 11.64% | 20.79%

Puts: 12.72% | 23.70%

Current vs Prior +69.46% | -36.74%

Prior 7-Day Avg 20.02% | 15.21%

Calls: 21.11% | 14.99%

Puts: 18.94% | 15.44%

Current vs 7-Day Avg +3.07% | -7.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($63.50M) vs puts ($9.19M). Extreme bullish P/C ratio of 0.21 - heavy call buying (68,674 calls vs 14,652 puts). P/C ratio dropping 76% - sentiment shifting bullish. Declining open interest (down 19%) indicates positions being closed.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 66 of results (avg 8.2%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	16.20	17.00	$16.60	4.8%	825	0.56	1.6K
$135.00	Jul 17	23.70	25.00	$24.35	5.3%	199	0.70	123
$170.00	Jul 2	1.75	1.85	$1.80	5.6%	2.0K	0.18	1.1K
$130.00	Jul 17	26.80	28.50	$27.65	6.1%	64	0.74	154
$137.00	Aug 7	31.50	33.80	$32.65	7.0%	8	0.66	92

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 24	31.10	33.00	$32.05	5.9%	3	0.59	41
$150.00	Jul 17	15.60	16.60	$16.10	6.2%	127	0.44	1.0K
$175.00	Jul 31	37.00	39.40	$38.20	6.3%	3	0.59	62
$165.00	Jul 17	24.90	26.60	$25.75	6.6%	6	0.58	239
$180.00	Jul 24	38.20	40.90	$39.55	6.8%	5	0.65	31

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 155 found (avg delta 0.66, highest 0.91)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Jul 2	26.00	28.90	$27.45	10.6%	1	0.91	2
$125.00	Jul 2	24.10	27.00	$25.55	11.4%	18	0.91	31
$127.00	Jul 2	22.30	25.20	$23.75	12.2%	1	0.88	3
$129.00	Jul 2	20.50	23.40	$21.95	13.2%	2	0.88	11
$128.00	Jul 2	21.40	24.50	$22.95	13.5%	3	0.88	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 2	29.80	32.50	$31.15	8.7%	5	0.91	124
$177.50	Jul 2	27.40	30.20	$28.80	9.7%	1	0.90	31
$175.00	Jul 2	25.00	27.90	$26.45	11.0%	5	0.87	75
$172.50	Jul 2	23.10	25.70	$24.40	10.7%	1	0.86	47
$170.00	Jul 2	20.90	23.40	$22.15	11.3%	29	0.82	241

Most actively traded options today. High liquidity = easy entry/exit. 314 active (total vol 56.0K, top 12.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 10	3.70	4.00	$3.85	7.8%	12.8K	0.23	254
$160.00	Jul 2	3.60	3.90	$3.75	8.0%	7.0K	0.33	3.2K
$150.00	Jul 2	7.30	8.00	$7.65	9.2%	4.2K	0.53	1.4K
$175.00	Jul 2	1.05	1.25	$1.15	17.4%	4.0K	0.13	563
$170.00	Jul 2	1.75	1.85	$1.80	5.6%	2.0K	0.18	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 2	1.15	1.65	$1.40	35.7%	748	0.13	889
$125.00	Jul 2	0.75	0.95	$0.85	23.5%	598	0.08	1.6K
$135.00	Jul 2	1.90	2.50	$2.20	27.3%	283	0.19	623
$130.00	Jul 10	4.70	5.30	$5.00	12.0%	280	0.23	415
$140.00	Jul 2	3.10	3.60	$3.35	14.9%	258	0.27	694

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 77 strikes (avg 12.1%, max 30.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$144.00	Jul 2	Jul 31	152.5%	122.5%	24.4%	129	33
$130.00	Jul 2	Jul 31	150.9%	125.2%	20.6%	71	264
$128.00	Jul 2	Jul 10	158.5%	132.3%	19.9%	4	26
$134.00	Jul 2	Jul 10	148.5%	125.6%	18.3%	45	57
$136.00	Jul 2	Jul 31	146.1%	124.2%	17.6%	108	43

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$121.00	Jul 2	Jul 10	173.9%	133.5%	30.3%	92	46
$122.00	Jul 2	Jul 10	163.2%	134.4%	21.4%	37	68
$144.00	Jul 2	Jul 24	152.5%	125.9%	21.1%	64	80
$127.00	Jul 2	Jul 10	160.2%	132.7%	20.8%	198	72
$128.00	Jul 2	Jul 10	158.5%	132.3%	19.9%	277	97

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 227 found (best R:R 19.83, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$172.50	$175.00	Jul 2	$0.12	$2.38	$0.12	19.83	$172.62
$137.00	$138.00	Jul 10	$0.10	$0.90	$0.10	9.00	$137.10
$157.50	$160.00	Jul 17	$0.25	$2.25	$0.25	9.00	$157.75
$172.50	$175.00	Jul 17	$0.25	$2.25	$0.25	9.00	$172.75
$175.00	$177.50	Jul 2	$0.27	$2.23	$0.27	8.26	$175.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$128.00	$127.00	Jul 2	$0.10	$0.90	$0.10	9.00	$127.90
$135.00	$134.00	Jul 2	$0.12	$0.88	$0.12	7.33	$134.88
$131.00	$130.00	Jul 2	$0.13	$0.87	$0.13	6.69	$130.87
$138.00	$137.00	Jul 2	$0.15	$0.85	$0.15	5.67	$137.85
$124.00	$123.00	Jul 10	$0.15	$0.85	$0.15	5.67	$123.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 288 found (best R:R 19.00, avg 1.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$123.00	$125.00	Jul 2	$1.90	$1.90	$0.10	19.00	$124.90
$125.00	$127.00	Jul 2	$1.80	$1.80	$0.20	9.00	$126.80
$135.00	$136.00	Jul 2	$0.90	$0.90	$0.10	9.00	$135.90
$138.00	$139.00	Aug 7	$0.90	$0.90	$0.10	9.00	$138.90
$145.00	$146.00	Jul 10	$0.85	$0.85	$0.15	5.67	$145.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$177.50	$175.00	Jul 2	$2.35	$2.35	$0.15	15.67	$175.15
$180.00	$177.50	Jul 2	$2.35	$2.35	$0.15	15.67	$177.65
$157.50	$155.00	Jul 17	$2.35	$2.35	$0.15	15.67	$155.15
$172.50	$170.00	Jul 2	$2.25	$2.25	$0.25	9.00	$170.25
$165.00	$162.50	Jul 2	$2.20	$2.20	$0.30	7.33	$162.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 78 found (avg debit $4.56, cheapest $2.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$125.00	Jul 2	Jul 10	$2.90	155.6%	137.3%
$180.00	Jul 2	Jul 10	$3.07	145.1%	125.0%
$128.00	Jul 2	Jul 10	$3.20	158.5%	132.3%
$129.00	Jul 2	Jul 10	$3.25	147.3%	126.5%
$177.50	Jul 2	Jul 10	$3.42	141.1%	125.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$121.00	Jul 2	Jul 10	$2.20	173.9%	133.5%
$122.00	Jul 2	Jul 10	$2.58	163.2%	134.4%
$123.00	Jul 2	Jul 10	$2.75	160.8%	134.3%
$180.00	Jul 2	Jul 10	$2.95	145.1%	125.0%
$124.00	Jul 2	Jul 10	$3.00	150.3%	133.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 138 found (cheapest 9.79% of stock, avg 21.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$145.00	Jul 2	$9.70	$5.00	$14.70	$130.30	$159.70	9.79%
$148.00	Jul 2	$8.20	$6.85	$15.05	$132.95	$163.05	10.03%
$152.50	Jul 2	$6.00	$9.15	$15.15	$137.35	$167.65	10.09%
$146.00	Jul 2	$9.60	$5.60	$15.20	$130.80	$161.20	10.13%
$149.00	Jul 2	$7.80	$7.40	$15.20	$133.80	$164.20	10.13%
$147.00	Jul 2	$8.95	$6.30	$15.25	$131.75	$162.25	10.16%
$150.00	Jul 2	$7.65	$7.60	$15.25	$134.75	$165.25	10.16%
$142.00	Jul 2	$11.60	$4.20	$15.80	$126.20	$157.80	10.53%
$143.00	Jul 2	$11.20	$4.60	$15.80	$127.20	$158.80	10.53%
$144.00	Jul 2	$10.45	$5.35	$15.80	$128.20	$159.80	10.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 5.75% of stock, avg 19.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$146.00	Jul 2	$3.03	$5.60	$8.63	$137.37	$171.13
$162.50	$147.00	Jul 2	$3.03	$6.30	$9.33	$137.67	$171.83
$160.00	$146.00	Jul 2	$3.75	$5.60	$9.35	$136.65	$169.35
$162.50	$148.00	Jul 2	$3.03	$6.85	$9.88	$138.12	$172.38
$157.50	$146.00	Jul 2	$4.35	$5.60	$9.95	$136.05	$167.45
$160.00	$147.00	Jul 2	$3.75	$6.30	$10.05	$136.95	$170.05
$162.50	$149.00	Jul 2	$3.03	$7.40	$10.43	$138.57	$172.93
$160.00	$148.00	Jul 2	$3.75	$6.85	$10.60	$137.40	$170.60
$162.50	$150.00	Jul 2	$3.03	$7.60	$10.63	$139.37	$173.13
$157.50	$147.00	Jul 2	$4.35	$6.30	$10.65	$136.35	$168.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 138 found (best R:R 19.00, avg credit $2.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
133/134	141/143	Jul 31	$1.90	$0.10	19.00	$132.10	$142.90
131/134	142/145	Aug 7	$2.85	$0.15	19.00	$131.15	$144.85
121/122	130/132	Jul 10	$1.88	$0.12	15.67	$120.12	$131.88
125/126	130/132	Jul 10	$1.85	$0.15	12.33	$124.15	$131.85
127/128	130/132	Jul 10	$1.85	$0.15	12.33	$126.15	$131.85
122/123	130/132	Jul 10	$1.82	$0.18	10.11	$121.18	$131.82
130/135	140/145	Jul 17	$4.55	$0.45	10.11	$130.45	$144.55
125/126	130/131	Jul 2	$0.90	$0.10	9.00	$125.10	$130.90
123/124	132/133	Jul 10	$0.90	$0.10	9.00	$123.10	$132.90
129/130	135/136	Jul 10	$0.90	$0.10	9.00	$129.10	$135.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 118 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$135.00	$140.00	$145.00	Jul 17	$0.10	$4.90	49.00
$150.00	$152.50	$155.00	Jul 17	$0.05	$2.45	49.00
$170.00	$175.00	$180.00	Aug 7	$0.15	$4.85	32.33
$175.00	$177.50	$180.00	Jul 10	$0.10	$2.40	24.00
$165.00	$170.00	$175.00	Aug 7	$0.20	$4.80	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$130.00	$135.00	$140.00	Jul 17	$0.15	$4.85	32.33
$165.00	$170.00	$175.00	Jul 31	$0.20	$4.80	24.00
$124.00	$125.00	$126.00	Jul 2	$0.05	$0.95	19.00
$134.00	$135.00	$136.00	Jul 10	$0.05	$0.95	19.00
$141.00	$142.00	$143.00	Jul 24	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.61, 14 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$177.50	1:2	Jul 2	-$0.61	$1.89
$177.50	$180.00	1:2	Jul 2	-$0.68	$1.82
$170.00	$172.50	1:2	Jul 2	-$0.74	$1.76
$172.50	$175.00	1:2	Jul 2	-$1.03	$1.47
$167.50	$170.00	1:2	Jul 2	-$1.52	$0.98

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$124.00	1:2	Jul 2	-$0.45	$0.55
$126.00	$125.00	1:2	Jul 2	-$0.60	$0.40
$123.00	$122.00	1:2	Jul 2	-$0.65	$0.35
$124.00	$123.00	1:2	Jul 2	-$0.85	$0.15
$122.00	$121.00	1:2	Jul 2	-$0.90	$0.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 15.79%, avg 6.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$152.50	Aug 7	$23.70	0.57	1.6%	15.79%	17.39%	15	--
$160.00	Aug 7	$20.90	0.52	6.6%	13.92%	20.52%	10	6
$152.50	Jul 31	$19.90	0.55	1.6%	13.26%	14.86%	2	38
$162.50	Aug 7	$19.70	0.51	8.3%	13.12%	21.39%	1	--
$165.00	Aug 7	$19.00	0.50	9.9%	12.66%	22.58%	5	19
$155.00	Jul 31	$18.90	0.53	3.3%	12.59%	15.86%	13	22
$152.50	Jul 24	$17.80	0.54	1.6%	11.86%	13.46%	--	13
$157.50	Jul 31	$17.50	0.51	4.9%	11.66%	16.59%	1	16
$170.00	Aug 7	$17.40	0.47	13.3%	11.59%	24.85%	10	2
$160.00	Jul 31	$17.00	0.50	6.6%	11.33%	17.92%	43	76

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 68,674

Total Puts 14,652

Put/Call Ratio 0.21

Net Difference 54,022

Prior's Put/Call Breakdown

Total Calls 62,645

Total Puts 55,307

Put/Call Ratio 0.88

Net Difference 7,338

Prior 7-Day Put/Call Summary

Total Calls 372,507

Total Puts 279,648

Average Put/Call Ratio 0.73

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card