AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$123.36 +1.99%

$124.02 (+0.54%)🌙

as of 07/06 06:00 PM

(7/6 15:05) ◀

Monday, July 6, 2026 (6:00pm)

▶ (7/7 15:05)

◀ 7/6 18:00 ▶

Option Volume

Detail

ℹ

Current (07/06) 35,342

Calls: 23,925 (68%)

Puts: 11,417 (32%)

Prior (07/02) 102,084

Calls: 43,503 (43%)

Puts: 58,581 (57%)

Current vs Prior -65.38%

Calls: -45.00% (Calls)

Puts: -80.51% (Puts)

Prior 7-Day Total 448,145

Calls: 273,909 (61%)

Puts: 174,236 (39%)

Prior 7-Day Average 74,690

Calls: 39,129 (61%)

Puts: 24,890 (39%)

Current vs Prior 7-Day Avg -52.68%

Calls: -38.86%

Puts: -54.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06) $28.86M

Calls: $18.13M (63%)

Puts: $10.73M (37%)

Prior (07/02) $83.77M

Calls: $30.71M (37%)

Puts: $53.06M (63%)

Current vs Prior -65.54%

Calls: -40.96%

Puts: -79.77%

Prior 7-Day Total $345.14M

Calls: $208.81M (61%)

Puts: $136.32M (39%)

Prior 7-Day Average $57.52M

Calls: $29.83M (61%)

Puts: $19.47M (39%)

Current vs Prior 7-Day Avg -49.82%

Calls: -39.22%

Puts: -44.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06) 0.48

Prior (07/02) 1.35

Current vs Prior -64.56%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg -24.90%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06) 280,650

Calls: 148,438 (53%)

Puts: 132,212 (47%)

Prior (07/02) 322,405

Calls: 171,106 (53%)

Puts: 151,299 (47%)

Current vs Prior -12.95%

Prior 7-Day Total 1,824,056

Calls: 941,113 (52%)

Puts: 882,943 (48%)

Prior 7-Day Average 304,009

Calls: 156,852 (52%)

Puts: 147,157 (48%)

Current vs Prior 7-Day Avg -7.68%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 12.56% | 18.60%18.60% | 40.61%

Prior 15.17% | 22.61%22.61% | 41.92%

Current vs Prior -17.18% | -17.73%-17.73% | -3.11%

Prior 7-Day Avg 10.12% | 17.85%23.78% | 42.20%

Current vs 7-Day Avg +24.18% | +4.22%-21.77% | -3.76%

Prior 7-Day Eod 15.17% | 22.61%-- | --

Current vs 7-Day Eod -17.18% | -17.73%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.90% | 11.81%

Calls: 14.01% | 15.00%

Puts: 15.79% | 8.62%

Prior 88.88% | 12.57%

Calls: 78.51% | 12.57%

Puts: 99.24% | 12.57%

Current vs Prior -83.24% | -6.05%

Prior 7-Day Avg 35.01% | 15.04%

Calls: 32.36% | 16.83%

Puts: 37.65% | 13.25%

Current vs 7-Day Avg -57.43% | -21.47%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($18.13M). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (23,925 calls vs 11,417 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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 29 of results (avg 8.6%, best 5.8%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Jul 10	11.00	11.90	$11.45	7.9%	7	0.68	55
$120.00	Jul 31	17.10	18.50	$17.80	7.9%	87	0.60	86
$130.00	Jul 17	8.20	9.00	$8.60	9.3%	364	0.46	197
$125.00	Aug 14	21.10	23.30	$22.20	9.9%	2	0.57	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 17	25.00	26.50	$25.75	5.8%	36	0.72	657
$138.00	Jul 31	24.50	26.00	$25.25	5.9%	1	0.56	23
$140.00	Jul 24	24.10	25.60	$24.85	6.0%	9	0.62	242
$140.00	Jul 17	21.30	22.80	$22.05	6.8%	89	0.67	634
$147.00	Aug 14	36.30	38.90	$37.60	6.9%	--	0.56	43

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. 132 found (avg delta 0.64, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$99.00	Jul 10	23.20	26.00	$24.60	11.4%	19	0.92	4
$100.00	Jul 10	22.30	25.50	$23.90	13.4%	54	0.90	18
$101.00	Jul 10	21.40	24.90	$23.15	15.1%	1	0.89	14
$102.00	Jul 10	21.00	24.00	$22.50	13.3%	2	0.89	16
$104.00	Jul 10	19.00	21.50	$20.25	12.3%	--	0.87	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Jul 10	24.60	27.30	$25.95	10.4%	28	0.87	94
$147.00	Jul 10	23.60	26.70	$25.15	12.3%	23	0.86	80
$146.00	Jul 10	23.00	25.40	$24.20	9.9%	--	0.85	32
$145.00	Jul 10	21.40	24.90	$23.15	15.1%	25	0.85	185
$144.00	Jul 10	20.60	24.00	$22.30	15.2%	15	0.83	108

Most actively traded options today. High liquidity = easy entry/exit. 285 active (total vol 18.0K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 10	1.70	2.30	$2.00	30.0%	1.5K	0.21	698
$130.00	Jul 10	4.20	5.00	$4.60	17.4%	1.2K	0.39	341
$135.00	Jul 10	2.70	3.50	$3.10	25.8%	714	0.29	190
$140.00	Jul 17	4.90	5.80	$5.35	16.8%	591	0.33	848
$145.00	Jul 10	1.10	1.50	$1.30	30.8%	585	0.15	136

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 10	0.70	1.00	$0.85	35.3%	866	0.09	2.3K
$110.00	Jul 10	2.30	2.55	$2.42	10.3%	771	0.21	632
$120.00	Jul 10	5.30	6.10	$5.70	14.0%	694	0.40	2.2K
$112.00	Jul 24	7.50	9.20	$8.35	20.4%	508	0.32	--
$125.00	Jul 10	7.70	8.90	$8.30	14.5%	478	0.51	613

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 8.1%, max 20.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Jul 10	Jul 31	151.1%	130.3%	15.9%	2	157
$110.00	Jul 10	Jul 24	149.1%	129.8%	14.8%	32	87
$123.00	Jul 10	Jul 31	143.5%	125.2%	14.6%	119	31
$146.00	Jul 10	Jul 24	145.7%	128.1%	13.7%	44	21
$144.00	Jul 10	Jul 31	147.3%	129.6%	13.6%	47	27

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$108.00	Jul 10	Jul 24	154.3%	128.5%	20.1%	48	46
$116.00	Jul 10	Jul 31	149.8%	125.5%	19.3%	44	79
$148.00	Jul 10	Jul 24	145.3%	125.5%	15.8%	31	104
$117.00	Jul 10	Jul 31	145.7%	126.4%	15.3%	60	32
$114.00	Jul 10	Jul 31	145.5%	126.9%	14.6%	20	59

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 9.00, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$146.00	$147.00	Jul 10	$0.13	$0.87	$0.13	6.69	$146.13
$140.00	$141.00	Jul 10	$0.15	$0.85	$0.15	5.67	$140.15
$133.00	$134.00	Jul 24	$0.15	$0.85	$0.15	5.67	$133.15
$142.00	$145.00	Jul 24	$0.45	$2.55	$0.45	5.67	$142.45
$139.00	$140.00	Jul 31	$0.15	$0.85	$0.15	5.67	$139.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$103.00	$102.00	Jul 10	$0.10	$0.90	$0.10	9.00	$102.90
$104.00	$103.00	Jul 10	$0.10	$0.90	$0.10	9.00	$103.90
$111.00	$110.00	Jul 24	$0.15	$0.85	$0.15	5.67	$110.85
$100.00	$99.00	Jul 10	$0.20	$0.80	$0.20	4.00	$99.80
$117.00	$116.00	Jul 10	$0.20	$0.80	$0.20	4.00	$116.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 255 found (best R:R 9.00, avg 1.33)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$112.00	$113.00	Jul 10	$0.85	$0.85	$0.15	5.67	$112.85
$100.00	$105.00	Jul 17	$4.05	$4.05	$0.95	4.26	$104.05
$117.00	$118.00	Jul 10	$0.80	$0.80	$0.20	4.00	$117.80
$100.00	$101.00	Jul 10	$0.75	$0.75	$0.25	3.00	$100.75
$120.00	$121.00	Jul 10	$0.75	$0.75	$0.25	3.00	$120.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$138.00	$137.00	Jul 24	$0.90	$0.90	$0.10	9.00	$137.10
$124.00	$123.00	Jul 10	$0.85	$0.85	$0.15	5.67	$123.15
$135.00	$134.00	Jul 10	$0.85	$0.85	$0.15	5.67	$134.15
$138.00	$137.00	Jul 10	$0.85	$0.85	$0.15	5.67	$137.15
$139.00	$138.00	Jul 10	$0.85	$0.85	$0.15	5.67	$138.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 77 found (avg debit $5.38, cheapest $1.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 10	Jul 17	$2.15	156.8%	139.0%
$105.00	Jul 10	Jul 17	$2.45	151.1%	139.1%
$145.00	Jul 10	Jul 17	$2.90	141.0%	130.7%
$111.00	Jul 10	Jul 17	$3.15	140.8%	135.7%
$140.00	Jul 10	Jul 17	$3.35	140.5%	130.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 10	Jul 17	$1.95	156.8%	139.0%
$145.00	Jul 10	Jul 17	$2.60	141.0%	130.7%
$105.00	Jul 10	Jul 17	$2.67	151.1%	139.1%
$113.00	Jul 10	Jul 17	$2.90	155.5%	133.5%
$140.00	Jul 10	Jul 17	$3.05	140.5%	130.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 11.71% of stock, avg 22.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$121.00	Jul 10	$8.30	$6.15	$14.45	$106.55	$135.45	11.71%
$122.00	Jul 10	$7.95	$6.60	$14.55	$107.45	$136.55	11.79%
$123.00	Jul 10	$7.45	$7.20	$14.65	$108.35	$137.65	11.88%
$120.00	Jul 10	$9.05	$5.70	$14.75	$105.25	$134.75	11.96%
$125.00	Jul 10	$6.50	$8.30	$14.80	$110.20	$139.80	12.00%
$124.00	Jul 10	$6.85	$8.05	$14.90	$109.10	$138.90	12.08%
$126.00	Jul 10	$6.10	$8.90	$15.00	$111.00	$141.00	12.16%
$119.00	Jul 10	$9.55	$5.50	$15.05	$103.95	$134.05	12.20%
$128.00	Jul 10	$5.20	$9.90	$15.10	$112.90	$143.10	12.24%
$118.00	Jul 10	$10.05	$5.20	$15.25	$102.75	$133.25	12.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 8.55% of stock, avg 20.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$129.00	$120.00	Jul 10	$4.85	$5.70	$10.55	$109.45	$139.55
$128.00	$120.00	Jul 10	$5.20	$5.70	$10.90	$109.10	$138.90
$129.00	$121.00	Jul 10	$4.85	$6.15	$11.00	$110.00	$140.00
$127.00	$120.00	Jul 10	$5.65	$5.70	$11.35	$108.65	$138.35
$128.00	$121.00	Jul 10	$5.20	$6.15	$11.35	$109.65	$139.35
$129.00	$122.00	Jul 10	$4.85	$6.60	$11.45	$110.55	$140.45
$126.00	$120.00	Jul 10	$6.10	$5.70	$11.80	$108.20	$137.80
$127.00	$121.00	Jul 10	$5.65	$6.15	$11.80	$109.20	$138.80
$128.00	$122.00	Jul 10	$5.20	$6.60	$11.80	$110.20	$139.80
$129.00	$123.00	Jul 10	$4.85	$7.20	$12.05	$110.95	$141.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 315 found (best R:R 32.33, avg credit $1.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
105/110	115/120	Jul 31	$4.85	$0.15	32.33	$105.15	$119.85
115/118	125/128	Aug 7	$2.80	$0.20	14.00	$115.20	$127.80
111/113	130/131	Jul 31	$1.85	$0.15	12.33	$111.15	$131.85
114/115	125/127	Jul 31	$1.85	$0.15	12.33	$113.15	$126.85
118/120	130/131	Jul 31	$1.85	$0.15	12.33	$118.15	$131.85
118/120	128/130	Aug 7	$1.85	$0.15	12.33	$118.15	$129.85
118/120	130/132	Aug 7	$1.85	$0.15	12.33	$118.15	$131.85
105/110	120/125	Aug 7	$4.55	$0.45	10.11	$105.45	$124.55
99/100	104/105	Jul 10	$0.90	$0.10	9.00	$99.10	$104.90
99/100	105/106	Jul 10	$0.90	$0.10	9.00	$99.10	$105.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 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	$0.15	$4.85	32.33
$139.00	$140.00	$141.00	Jul 10	$0.05	$0.95	19.00
$111.00	$115.00	$119.00	Jul 17	$0.20	$3.80	19.00
$130.00	$132.00	$134.00	Aug 7	$0.10	$1.90	19.00
$137.00	$138.00	$139.00	Jul 10	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$135.00	$140.00	$145.00	Jul 17	$0.10	$4.90	49.00
$100.00	$105.00	$110.00	Jul 17	$0.20	$4.80	24.00
$100.00	$105.00	$110.00	Aug 7	$0.20	$4.80	24.00
$99.00	$100.00	$101.00	Jul 10	$0.05	$0.95	19.00
$125.00	$130.00	$135.00	Jul 17	$0.25	$4.75	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. 10 found (best net $-1.50, 10 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$145.00	1:2	Jul 17	-$3.05	$1.95
$135.00	$140.00	1:2	Jul 17	-$4.05	$0.95
$130.00	$135.00	1:2	Jul 17	-$4.70	$0.30
$144.00	$145.00	1:2	Jul 10	-$0.97	$0.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Jul 17	-$1.50	$3.50
$110.00	$105.00	1:2	Jul 17	-$2.60	$2.40
$105.00	$100.00	1:2	Jul 24	-$3.40	$1.60
$100.00	$99.00	1:2	Jul 10	-$0.45	$0.55
$101.00	$100.00	1:2	Jul 10	-$0.60	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 93 found (best yield 17.10%, avg 7.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Aug 14	$21.10	0.57	1.3%	17.10%	18.43%	2	--
$126.00	Aug 14	$20.40	0.57	2.1%	16.54%	18.68%	4	4
$127.00	Aug 14	$20.10	0.56	3.0%	16.29%	19.24%	1	--
$128.00	Aug 14	$19.70	0.55	3.8%	15.97%	19.73%	1	--
$129.00	Aug 14	$19.10	0.55	4.6%	15.48%	20.06%	1	--
$130.00	Aug 14	$18.80	0.54	5.4%	15.24%	20.62%	10	9
$125.00	Aug 7	$17.90	0.57	1.3%	14.51%	15.84%	7	14
$133.00	Aug 14	$17.80	0.52	7.8%	14.43%	22.24%	--	17
$134.00	Aug 14	$17.50	0.52	8.6%	14.19%	22.81%	1	41
$135.00	Aug 14	$17.00	0.51	9.4%	13.78%	23.22%	6	2

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 23,925

Total Puts 11,417

Put/Call Ratio 0.48

Net Difference 12,508

Prior's Put/Call Breakdown

Total Calls 43,503

Total Puts 58,581

Put/Call Ratio 1.35

Net Difference -15,078

Prior 7-Day Put/Call Summary

Total Calls 273,909

Total Puts 174,236

Average Put/Call Ratio 0.64

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