AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$114.41 -7.26%

$113.70 (-0.62%)🌙

as of 07/07 06:00 PM

(7/7 15:05) ◀

Tuesday, July 7, 2026 (6:00pm)

▶ (7/8 15:05)

◀ 7/7 18:00 ▶

Option Volume

Detail

ℹ

Current (07/07) 34,614

Calls: 22,239 (64%)

Puts: 12,375 (36%)

Prior (07/06) 35,342

Calls: 23,925 (68%)

Puts: 11,417 (32%)

Current vs Prior -2.06%

Calls: -7.05% (Calls)

Puts: +8.39% (Puts)

Prior 7-Day Total 483,487

Calls: 297,834 (62%)

Puts: 185,653 (38%)

Prior 7-Day Average 69,069

Calls: 42,547 (62%)

Puts: 26,521 (38%)

Current vs Prior 7-Day Avg -49.89%

Calls: -47.73%

Puts: -53.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $26.51M

Calls: $13.46M (51%)

Puts: $13.05M (49%)

Prior (07/06) $28.86M

Calls: $18.13M (63%)

Puts: $10.73M (37%)

Current vs Prior -8.17%

Calls: -25.79%

Puts: +21.60%

Prior 7-Day Total $374.00M

Calls: $226.94M (61%)

Puts: $147.06M (39%)

Prior 7-Day Average $53.43M

Calls: $32.42M (61%)

Puts: $21.01M (39%)

Current vs Prior 7-Day Avg -50.39%

Calls: -58.50%

Puts: -37.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.56

Prior (07/06) 0.48

Current vs Prior +16.61%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -9.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07) 291,208

Calls: 156,406 (54%)

Puts: 134,802 (46%)

Prior (07/06) 280,650

Calls: 148,438 (53%)

Puts: 132,212 (47%)

Current vs Prior +3.76%

Prior 7-Day Total 2,104,706

Calls: 1,089,551 (52%)

Puts: 1,015,155 (48%)

Prior 7-Day Average 300,672

Calls: 155,650 (52%)

Puts: 145,022 (48%)

Current vs Prior 7-Day Avg -3.15%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 11.28% | 18.18%18.18% | 39.73%

Prior 12.56% | 18.60%18.60% | 40.61%

Current vs Prior -10.26% | -2.28%-2.28% | -2.18%

Prior 7-Day Avg 10.47% | 17.96%23.04% | 41.97%

Current vs 7-Day Avg +7.71% | +1.23%-21.10% | -5.35%

Prior 7-Day Eod 12.56% | 18.60%-- | --

Current vs 7-Day Eod -10.26% | -2.28%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.29% | 12.37%

Calls: 12.70% | 11.54%

Puts: 17.89% | 13.20%

Prior 14.90% | 11.81%

Calls: 14.01% | 15.00%

Puts: 15.79% | 8.62%

Current vs Prior +2.62% | +4.74%

Prior 7-Day Avg 32.13% | 14.58%

Calls: 29.74% | 16.57%

Puts: 34.52% | 12.59%

Current vs 7-Day Avg -52.42% | -15.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.56.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 36 of results (avg 8.1%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	21.00	22.40	$21.70	6.5%	125	0.59	14
$95.00	Aug 21	30.10	32.50	$31.30	7.7%	--	0.72	31
$100.00	Aug 21	27.50	29.70	$28.60	7.7%	3	0.69	20
$120.00	Aug 21	19.00	20.70	$19.85	8.6%	192	0.55	150
$100.00	Jul 31	21.80	23.80	$22.80	8.8%	51	0.71	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	21.50	22.70	$22.10	5.4%	47	0.41	1.1K
$95.00	Aug 21	11.40	12.10	$11.75	6.0%	106	0.27	279
$105.00	Aug 21	15.90	16.90	$16.40	6.1%	3	0.34	86
$133.00	Jul 31	26.20	27.90	$27.05	6.3%	5	0.61	7
$100.00	Aug 21	13.60	14.50	$14.05	6.4%	72	0.30	422

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. 137 found (avg delta 0.64, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Jul 10	20.10	23.50	$21.80	15.6%	61	0.95	--
$94.00	Jul 10	19.20	21.90	$20.55	13.1%	55	0.94	--
$92.00	Jul 10	21.10	24.40	$22.75	14.5%	7	0.93	--
$96.00	Jul 10	17.80	20.50	$19.15	14.1%	40	0.91	44
$97.00	Jul 10	16.70	19.40	$18.05	15.0%	41	0.91	264

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Jul 10	22.30	24.80	$23.55	10.6%	7	0.89	111
$136.00	Jul 10	21.40	23.70	$22.55	10.2%	1	0.88	40
$135.00	Jul 10	20.10	23.00	$21.55	13.5%	53	0.88	798
$133.00	Jul 10	18.80	20.70	$19.75	9.6%	4	0.85	52
$134.00	Jul 10	19.20	22.10	$20.65	14.0%	3	0.85	35

Most actively traded options today. High liquidity = easy entry/exit. 271 active (total vol 14.6K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 10	1.25	1.70	$1.48	30.4%	1.5K	0.19	739
$120.00	Jul 10	3.40	4.10	$3.75	18.7%	736	0.39	213
$115.00	Jul 10	5.20	6.70	$5.95	25.2%	477	0.52	70
$125.00	Jul 10	2.15	2.50	$2.33	15.0%	465	0.27	211
$135.00	Jul 10	0.70	1.00	$0.85	35.3%	335	0.12	526

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 10	3.60	4.40	$4.00	20.0%	1.5K	0.36	882
$100.00	Jul 10	1.10	1.50	$1.30	30.8%	403	0.15	2.1K
$100.00	Jul 17	4.00	4.50	$4.25	11.8%	342	0.24	3.1K
$120.00	Jul 10	8.90	10.30	$9.60	14.6%	323	0.62	2.2K
$105.00	Jul 10	1.85	2.90	$2.38	44.1%	274	0.24	578

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 64 strikes (avg 9.9%, max 21.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Jul 10	Aug 21	166.5%	137.4%	21.2%	1	86
$111.00	Jul 10	Jul 17	157.1%	136.3%	15.3%	7	19
$112.00	Jul 10	Jul 31	145.8%	127.3%	14.5%	43	57
$134.00	Jul 10	Aug 14	157.7%	138.0%	14.3%	68	99
$122.00	Jul 10	Jul 31	148.2%	130.3%	13.7%	45	44

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Jul 10	Aug 21	166.5%	137.4%	21.2%	230	617
$109.00	Jul 10	Jul 24	153.2%	129.5%	18.3%	100	51
$137.00	Jul 10	Jul 31	153.2%	130.2%	17.7%	9	125
$113.00	Jul 10	Jul 31	147.8%	127.3%	16.0%	114	98
$119.00	Jul 10	Jul 17	149.2%	129.4%	15.3%	40	165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 19.00, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$128.00	$130.00	Jul 24	$0.10	$1.90	$0.10	19.00	$128.10
$129.00	$130.00	Jul 10	$0.12	$0.88	$0.12	7.33	$129.12
$131.00	$133.00	Jul 31	$0.25	$1.75	$0.25	7.00	$131.25
$124.00	$125.00	Jul 17	$0.15	$0.85	$0.15	5.67	$124.15
$127.00	$128.00	Jul 24	$0.15	$0.85	$0.15	5.67	$127.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$108.00	$107.00	Jul 10	$0.10	$0.90	$0.10	9.00	$107.90
$94.00	$93.00	Jul 10	$0.12	$0.88	$0.12	7.33	$93.88
$106.00	$105.00	Jul 10	$0.17	$0.83	$0.17	4.88	$105.83
$98.00	$97.00	Jul 10	$0.18	$0.82	$0.18	4.56	$97.82
$99.00	$98.00	Jul 10	$0.19	$0.81	$0.19	4.26	$98.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 245 found (best R:R 9.00, avg 1.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$105.00	$106.00	Jul 10	$0.90	$0.90	$0.10	9.00	$105.90
$100.00	$101.00	Jul 10	$0.85	$0.85	$0.15	5.67	$100.85
$117.00	$118.00	Jul 24	$0.85	$0.85	$0.15	5.67	$117.85
$106.00	$107.00	Jul 10	$0.80	$0.80	$0.20	4.00	$106.80
$110.00	$111.00	Jul 17	$0.80	$0.80	$0.20	4.00	$110.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$129.00	$128.00	Jul 10	$0.90	$0.90	$0.10	9.00	$128.10
$132.00	$131.00	Jul 10	$0.90	$0.90	$0.10	9.00	$131.10
$134.00	$133.00	Jul 10	$0.90	$0.90	$0.10	9.00	$133.10
$128.00	$127.00	Jul 24	$0.90	$0.90	$0.10	9.00	$127.10
$115.00	$114.00	Aug 7	$0.90	$0.90	$0.10	9.00	$114.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 64 found (avg debit $4.76, cheapest $2.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 10	Jul 17	$2.40	166.5%	140.2%
$135.00	Jul 10	Jul 17	$2.50	147.9%	130.3%
$100.00	Jul 10	Jul 17	$2.80	155.7%	139.5%
$130.00	Jul 10	Jul 17	$3.02	148.3%	131.5%
$124.00	Jul 10	Jul 17	$3.25	150.2%	129.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 10	Jul 17	$2.10	166.5%	140.2%
$135.00	Jul 10	Jul 17	$2.35	147.9%	130.3%
$100.00	Jul 10	Jul 17	$2.95	155.7%	139.5%
$130.00	Jul 10	Jul 17	$3.00	148.3%	131.5%
$125.00	Jul 10	Jul 17	$3.40	145.0%	131.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 10.62% of stock, avg 23.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$117.00	Jul 10	$4.85	$7.30	$12.15	$104.85	$129.15	10.62%
$112.00	Jul 10	$7.50	$4.70	$12.20	$99.80	$124.20	10.66%
$116.00	Jul 10	$5.30	$6.95	$12.25	$103.75	$128.25	10.71%
$113.00	Jul 10	$7.10	$5.25	$12.35	$100.65	$125.35	10.79%
$115.00	Jul 10	$5.95	$6.40	$12.35	$102.65	$127.35	10.79%
$114.00	Jul 10	$6.50	$5.90	$12.40	$101.60	$126.40	10.84%
$118.00	Jul 10	$4.60	$7.85	$12.45	$105.55	$130.45	10.88%
$110.00	Jul 10	$8.70	$4.00	$12.70	$97.30	$122.70	11.10%
$111.00	Jul 10	$8.20	$4.70	$12.90	$98.10	$123.90	11.28%
$107.00	Jul 10	$10.25	$3.05	$13.30	$93.70	$120.30	11.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 7.39% of stock, avg 22.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$120.00	$112.00	Jul 10	$3.75	$4.70	$8.45	$103.55	$128.45
$120.00	$111.00	Jul 10	$3.75	$4.70	$8.45	$102.55	$128.45
$119.00	$112.00	Jul 10	$4.25	$4.70	$8.95	$103.05	$127.95
$119.00	$111.00	Jul 10	$4.25	$4.70	$8.95	$102.05	$127.95
$120.00	$113.00	Jul 10	$3.75	$5.25	$9.00	$104.00	$129.00
$118.00	$112.00	Jul 10	$4.60	$4.70	$9.30	$102.70	$127.30
$118.00	$111.00	Jul 10	$4.60	$4.70	$9.30	$101.70	$127.30
$119.00	$113.00	Jul 10	$4.25	$5.25	$9.50	$103.50	$128.50
$117.00	$112.00	Jul 10	$4.85	$4.70	$9.55	$102.45	$126.55
$117.00	$111.00	Jul 10	$4.85	$4.70	$9.55	$101.45	$126.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 32.33, avg credit $2.49)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
95/100	105/110	Aug 21	$4.85	$0.15	32.33	$95.15	$109.85
105/110	120/125	Aug 21	$4.85	$0.15	32.33	$105.15	$124.85
120/125	130/135	Aug 21	$4.85	$0.15	32.33	$120.15	$134.85
105/110	115/120	Aug 21	$4.80	$0.20	24.00	$105.20	$119.80
95/100	105/110	Jul 17	$4.67	$0.33	14.15	$95.33	$109.67
110/115	120/125	Aug 21	$4.65	$0.35	13.29	$110.35	$124.65
105/110	125/130	Aug 21	$4.55	$0.45	10.11	$105.45	$129.55
114/115	116/117	Jul 17	$0.90	$0.10	9.00	$114.10	$116.90
113/114	120/122	Jul 24	$1.80	$0.20	9.00	$112.20	$121.80
110/111	115/117	Jul 31	$1.80	$0.20	9.00	$109.20	$116.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$100.00	$105.00	$110.00	Aug 21	$0.15	$4.85	32.33
$125.00	$130.00	$135.00	Jul 17	$0.20	$4.80	24.00
$125.00	$130.00	$135.00	Aug 21	$0.20	$4.80	24.00
$113.00	$114.00	$115.00	Jul 10	$0.05	$0.95	19.00
$114.00	$115.00	$116.00	Jul 17	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$120.00	$125.00	Aug 14	$0.15	$4.85	32.33
$114.00	$115.00	$116.00	Jul 10	$0.05	$0.95	19.00
$122.00	$123.00	$124.00	Jul 10	$0.05	$0.95	19.00
$128.00	$129.00	$130.00	Jul 10	$0.05	$0.95	19.00
$100.00	$105.00	$110.00	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. 22 found (best net $-1.51, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$135.00	1:2	Jul 17	-$2.20	$2.80
$125.00	$130.00	1:2	Jul 17	-$3.15	$1.85
$100.00	$110.00	1:2	Jul 24	-$9.15	$0.85
$134.00	$135.00	1:2	Jul 10	-$0.53	$0.47
$136.00	$137.00	1:2	Jul 10	-$0.74	$0.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Jul 17	-$1.51	$3.49
$110.00	$100.00	1:2	Aug 14	-$7.40	$2.60
$105.00	$100.00	1:2	Jul 17	-$2.55	$2.45
$100.00	$95.00	1:2	Jul 24	-$3.35	$1.65
$110.00	$105.00	1:2	Jul 17	-$4.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 18.36%, avg 7.55%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Aug 21	$21.00	0.59	0.5%	18.36%	18.87%	125	14
$120.00	Aug 21	$19.00	0.55	4.9%	16.61%	21.49%	192	150
$115.00	Aug 14	$18.70	0.58	0.5%	16.34%	16.86%	12	--
$116.00	Aug 14	$18.30	0.58	1.4%	16.00%	17.38%	2	--
$117.00	Aug 14	$17.90	0.57	2.3%	15.65%	17.91%	2	--
$115.00	Aug 7	$17.00	0.57	0.5%	14.86%	15.37%	18	16
$125.00	Aug 21	$17.00	0.52	9.3%	14.86%	24.12%	4	77
$116.00	Aug 7	$16.60	0.57	1.4%	14.51%	15.90%	30	--
$117.00	Aug 7	$15.80	0.56	2.3%	13.81%	16.07%	4	2
$118.00	Aug 7	$15.60	0.55	3.1%	13.64%	16.77%	5	--

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 22,239

Total Puts 12,375

Put/Call Ratio 0.56

Net Difference 9,864

Prior's Put/Call Breakdown

Total Calls 23,925

Total Puts 11,417

Put/Call Ratio 0.48

Net Difference 12,508

Prior 7-Day Put/Call Summary

Total Calls 297,834

Total Puts 185,653

Average Put/Call Ratio 0.61

Ratio Trend Rising

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