AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$114.44 +0.03%

$114.20 (-0.21%)🌙

as of 07/08 06:00 PM

(7/8 15:05) ◀

Wednesday, July 8, 2026 (6:00pm)

▶ (7/9 18:00)

◀ 7/8 18:00 ▶

Option Volume

Detail

ℹ

Current (07/08) 21,961

Calls: 14,190 (65%)

Puts: 7,771 (35%)

Prior (07/07) 34,614

Calls: 22,239 (64%)

Puts: 12,375 (36%)

Current vs Prior -36.55%

Calls: -36.19% (Calls)

Puts: -37.20% (Puts)

Prior 7-Day Total 457,224

Calls: 280,638 (61%)

Puts: 176,586 (39%)

Prior 7-Day Average 65,317

Calls: 40,091 (61%)

Puts: 25,226 (39%)

Current vs Prior 7-Day Avg -66.38%

Calls: -64.61%

Puts: -69.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $19.02M

Calls: $8.85M (47%)

Puts: $10.17M (53%)

Prior (07/07) $26.51M

Calls: $13.46M (51%)

Puts: $13.05M (49%)

Current vs Prior -28.23%

Calls: -34.23%

Puts: -22.04%

Prior 7-Day Total $336.05M

Calls: $208.09M (62%)

Puts: $127.96M (38%)

Prior 7-Day Average $48.01M

Calls: $29.73M (62%)

Puts: $18.28M (38%)

Current vs Prior 7-Day Avg -60.37%

Calls: -70.23%

Puts: -44.35%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.55

Prior (07/07) 0.56

Current vs Prior -1.58%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg -10.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08) 297,926

Calls: 159,668 (54%)

Puts: 138,258 (46%)

Prior (07/07) 291,208

Calls: 156,406 (54%)

Puts: 134,802 (46%)

Current vs Prior +2.31%

Prior 7-Day Total 2,146,391

Calls: 1,123,766 (52%)

Puts: 1,022,625 (48%)

Prior 7-Day Average 306,627

Calls: 160,538 (52%)

Puts: 146,089 (48%)

Current vs Prior 7-Day Avg -2.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.78% | 17.30%17.30% | 39.41%

Prior 11.28% | 18.18%18.18% | 39.73%

Current vs Prior -22.11% | -4.83%-4.83% | -0.80%

Prior 7-Day Avg 11.11% | 18.52%21.88% | 41.40%

Current vs 7-Day Avg -20.95% | -6.60%-20.92% | -4.81%

Prior 7-Day Eod 11.28% | 18.18%-- | --

Current vs 7-Day Eod -22.11% | -4.83%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.26% | 12.35%

Calls: 16.51% | 18.18%

Puts: 20.00% | 6.52%

Prior 15.29% | 12.37%

Calls: 12.70% | 11.54%

Puts: 17.89% | 13.20%

Current vs Prior +19.42% | -0.16%

Prior 7-Day Avg 28.15% | 14.47%

Calls: 25.06% | 15.80%

Puts: 31.24% | 13.14%

Current vs 7-Day Avg -35.14% | -14.65%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.55.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 56 of results (avg 8.4%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	20.80	22.00	$21.40	5.6%	16	0.58	105
$113.00	Jul 31	14.70	15.70	$15.20	6.6%	1	0.57	--
$120.00	Aug 21	18.80	20.20	$19.50	7.2%	117	0.55	273
$111.00	Jul 17	10.70	11.50	$11.10	7.2%	112	0.61	1
$100.00	Aug 21	27.20	29.30	$28.25	7.4%	4	0.69	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Jul 24	23.60	25.10	$24.35	6.2%	1	0.67	7
$132.00	Jul 31	25.00	26.70	$25.85	6.6%	5	0.61	9
$132.00	Jul 24	23.00	24.60	$23.80	6.7%	12	0.66	6
$120.00	Jul 17	12.20	13.10	$12.65	7.1%	63	0.55	1.6K
$124.00	Jul 17	14.60	15.70	$15.15	7.3%	3	0.62	16

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. 146 found (avg delta 0.66, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Jul 10	20.70	23.40	$22.05	12.2%	15	0.94	7
$97.00	Jul 10	16.00	18.50	$17.25	14.5%	45	0.94	271
$93.00	Jul 10	19.90	22.70	$21.30	13.1%	56	0.93	49
$95.00	Jul 10	18.00	21.00	$19.50	15.4%	1	0.93	55
$94.00	Jul 10	19.00	21.80	$20.40	13.7%	43	0.93	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$136.00	Jul 10	20.80	23.70	$22.25	13.0%	4	0.95	39
$137.00	Jul 10	22.20	24.70	$23.45	10.7%	4	0.95	108
$134.00	Jul 10	18.90	21.80	$20.35	14.3%	--	0.94	34
$135.00	Jul 10	20.30	22.70	$21.50	11.2%	126	0.93	775
$133.00	Jul 10	18.10	20.90	$19.50	14.4%	9	0.92	49

Most actively traded options today. High liquidity = easy entry/exit. 288 active (total vol 12.3K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 10	1.10	1.40	$1.25	24.0%	1.1K	0.20	400
$120.00	Jul 10	2.45	2.75	$2.60	11.5%	982	0.34	585
$130.00	Jul 10	0.55	0.90	$0.73	47.9%	604	0.12	882
$135.00	Jul 10	0.25	0.45	$0.35	57.1%	338	0.07	565
$115.00	Jul 10	4.10	5.00	$4.55	19.8%	326	0.50	256

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 10	2.80	3.10	$2.95	10.2%	601	0.34	1.1K
$120.00	Jul 10	7.70	8.50	$8.10	9.9%	488	0.66	2.2K
$100.00	Jul 10	0.65	0.90	$0.78	32.1%	230	0.11	2.1K
$115.00	Jul 10	4.80	5.60	$5.20	15.4%	163	0.50	485
$100.00	Jul 17	3.20	4.00	$3.60	22.2%	138	0.23	3.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 69 strikes (avg 10.5%, max 30.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Jul 10	Aug 21	174.2%	138.0%	26.2%	1	86
$100.00	Jul 10	Aug 21	159.8%	134.2%	19.1%	80	89
$113.00	Jul 10	Jul 31	148.6%	125.5%	18.4%	140	73
$123.00	Jul 10	Jul 17	146.9%	125.8%	16.7%	200	64
$131.00	Jul 10	Jul 31	147.6%	129.9%	13.6%	32	169

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$94.00	Jul 10	Jul 17	186.9%	143.8%	30.0%	3	5
$93.00	Jul 10	Jul 17	190.0%	146.5%	29.7%	14	31
$95.00	Jul 10	Aug 21	174.2%	138.0%	26.2%	104	772
$98.00	Jul 10	Jul 17	173.7%	142.1%	22.2%	30	242
$92.00	Jul 10	Jul 17	180.4%	147.8%	22.1%	13	12

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 190 found (best R:R 9.00, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$132.00	$134.00	Jul 24	$0.20	$1.80	$0.20	9.00	$132.20
$128.00	$129.00	Jul 10	$0.12	$0.88	$0.12	7.33	$128.12
$133.00	$134.00	Jul 10	$0.12	$0.88	$0.12	7.33	$133.12
$131.00	$132.00	Jul 10	$0.13	$0.87	$0.13	6.69	$131.13
$124.00	$125.00	Jul 10	$0.15	$0.85	$0.15	5.67	$124.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$94.00	$93.00	Jul 17	$0.10	$0.90	$0.10	9.00	$93.90
$110.00	$109.00	Jul 10	$0.12	$0.88	$0.12	7.33	$109.88
$103.00	$102.00	Jul 10	$0.14	$0.86	$0.14	6.14	$102.86
$93.00	$92.00	Jul 10	$0.15	$0.85	$0.15	5.67	$92.85
$112.00	$111.00	Jul 10	$0.15	$0.85	$0.15	5.67	$111.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 252 found (best R:R 9.00, avg 1.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$94.00	$95.00	Jul 10	$0.90	$0.90	$0.10	9.00	$94.90
$98.00	$99.00	Jul 10	$0.90	$0.90	$0.10	9.00	$98.90
$135.00	$136.00	Jul 24	$0.90	$0.90	$0.10	9.00	$135.90
$97.00	$98.00	Jul 10	$0.85	$0.85	$0.15	5.67	$97.85
$101.00	$102.00	Jul 10	$0.85	$0.85	$0.15	5.67	$101.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$133.00	$132.00	Jul 10	$0.90	$0.90	$0.10	9.00	$132.10
$137.00	$135.00	Jul 17	$1.75	$1.75	$0.25	7.00	$135.25
$123.00	$122.00	Jul 10	$0.85	$0.85	$0.15	5.67	$122.15
$126.00	$125.00	Jul 10	$0.85	$0.85	$0.15	5.67	$125.15
$127.00	$126.00	Jul 10	$0.85	$0.85	$0.15	5.67	$126.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $3.70, cheapest $1.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 10	Jul 17	$1.85	174.2%	143.2%
$137.00	Jul 10	Jul 17	$2.40	147.9%	128.9%
$135.00	Jul 10	Jul 17	$2.43	148.5%	124.9%
$136.00	Jul 10	Jul 17	$2.50	137.2%	126.8%
$134.00	Jul 10	Jul 17	$2.65	136.2%	124.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Jul 10	Jul 17	$1.85	180.4%	147.8%
$93.00	Jul 10	Jul 17	$1.85	190.0%	146.5%
$94.00	Jul 10	Jul 17	$1.90	186.9%	143.8%
$95.00	Jul 10	Jul 17	$2.15	174.2%	143.2%
$137.00	Jul 10	Jul 17	$2.15	147.9%	128.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 119 found (cheapest 8.26% of stock, avg 21.24%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$114.00	Jul 10	$4.85	$4.60	$9.45	$104.55	$123.45	8.26%
$115.00	Jul 10	$4.55	$5.20	$9.75	$105.25	$124.75	8.52%
$112.00	Jul 10	$6.00	$3.80	$9.80	$102.20	$121.80	8.56%
$116.00	Jul 10	$4.00	$5.80	$9.80	$106.20	$125.80	8.56%
$113.00	Jul 10	$5.55	$4.30	$9.85	$103.15	$122.85	8.61%
$117.00	Jul 10	$3.75	$6.20	$9.95	$107.05	$126.95	8.69%
$110.00	Jul 10	$7.10	$2.95	$10.05	$99.95	$120.05	8.78%
$118.00	Jul 10	$3.25	$6.85	$10.10	$107.90	$128.10	8.83%
$119.00	Jul 10	$2.50	$7.75	$10.25	$108.75	$129.25	8.96%
$111.00	Jul 10	$6.80	$3.65	$10.45	$100.55	$121.45	9.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 4.76% of stock, avg 20.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$119.00	$110.00	Jul 10	$2.50	$2.95	$5.45	$104.55	$124.45
$119.00	$111.00	Jul 10	$2.50	$3.65	$6.15	$104.85	$125.15
$118.00	$110.00	Jul 10	$3.25	$2.95	$6.20	$103.80	$124.20
$119.00	$112.00	Jul 10	$2.50	$3.80	$6.30	$105.70	$125.30
$117.00	$110.00	Jul 10	$3.75	$2.95	$6.70	$103.30	$123.70
$119.00	$113.00	Jul 10	$2.50	$4.30	$6.80	$106.20	$125.80
$118.00	$111.00	Jul 10	$3.25	$3.65	$6.90	$104.10	$124.90
$116.00	$110.00	Jul 10	$4.00	$2.95	$6.95	$103.05	$122.95
$118.00	$112.00	Jul 10	$3.25	$3.80	$7.05	$104.95	$125.05
$119.00	$114.00	Jul 10	$2.50	$4.60	$7.10	$106.90	$126.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 264 found (best R:R 13.29, avg credit $2.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
100/105	115/120	Aug 21	$4.65	$0.35	13.29	$100.35	$119.65
120/124	130/133	Aug 14	$3.70	$0.30	12.33	$120.30	$133.70
110/115	130/135	Aug 21	$4.60	$0.40	11.50	$110.40	$134.60
100/105	110/115	Aug 21	$4.55	$0.45	10.11	$100.45	$114.55
92/93	99/100	Jul 10	$0.90	$0.10	9.00	$92.10	$99.90
93/94	115/116	Jul 17	$0.90	$0.10	9.00	$93.10	$115.90
94/95	112/113	Jul 17	$0.90	$0.10	9.00	$94.10	$112.90
105/108	110/114	Jul 24	$3.60	$0.40	9.00	$104.40	$113.60
114/115	119/120	Jul 24	$0.90	$0.10	9.00	$114.10	$119.90
120/124	125/126	Jul 31	$3.60	$0.40	9.00	$120.40	$128.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$100.00	$105.00	$110.00	Jul 17	$0.15	$4.85	32.33
$100.00	$105.00	$110.00	Jul 24	$0.15	$4.85	32.33
$115.00	$120.00	$125.00	Aug 21	$0.20	$4.80	24.00
$104.00	$105.00	$106.00	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
$95.00	$100.00	$105.00	Aug 7	$0.10	$4.90	49.00
$95.00	$100.00	$105.00	Jul 24	$0.15	$4.85	32.33
$100.00	$105.00	$110.00	Aug 7	$0.15	$4.85	32.33
$126.00	$127.00	$128.00	Jul 10	$0.05	$0.95	19.00
$115.00	$120.00	$125.00	Aug 21	$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. 27 found (best net $-8.00, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$112.00	1:2	Jul 31	-$8.00	$4.00
$135.00	$136.00	1:2	Jul 10	-$0.05	$0.95
$133.00	$134.00	1:2	Jul 10	-$0.16	$0.84
$132.00	$133.00	1:2	Jul 10	-$0.30	$0.70
$136.00	$137.00	1:2	Jul 10	-$0.30	$0.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Jul 24	-$2.90	$2.10
$93.00	$92.00	1:2	Jul 10	-$0.13	$0.87
$105.00	$100.00	1:2	Jul 24	-$4.30	$0.70
$100.00	$95.00	1:2	Jul 31	-$4.30	$0.70
$94.00	$93.00	1:2	Jul 10	-$0.38	$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 96 found (best yield 18.18%, avg 6.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Aug 21	$20.80	0.58	0.5%	18.18%	18.66%	16	105
$120.00	Aug 21	$18.80	0.55	4.9%	16.43%	21.29%	117	273
$115.00	Aug 14	$18.30	0.58	0.5%	15.99%	16.48%	12	12
$116.00	Aug 14	$17.90	0.57	1.4%	15.64%	17.00%	11	2
$117.00	Aug 14	$17.70	0.56	2.2%	15.47%	17.70%	1	2
$115.00	Aug 7	$17.60	0.57	0.5%	15.38%	15.87%	22	28
$118.00	Aug 14	$17.20	0.56	3.1%	15.03%	18.14%	4	--
$125.00	Aug 21	$16.60	0.52	9.2%	14.51%	23.73%	--	77
$116.00	Aug 7	$16.40	0.56	1.4%	14.33%	15.69%	40	30
$117.00	Aug 7	$15.90	0.55	2.2%	13.89%	16.13%	1	6

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 14,190

Total Puts 7,771

Put/Call Ratio 0.55

Net Difference 6,419

Prior's Put/Call Breakdown

Total Calls 22,239

Total Puts 12,375

Put/Call Ratio 0.56

Net Difference 9,864

Prior 7-Day Put/Call Summary

Total Calls 280,638

Total Puts 176,586

Average Put/Call Ratio 0.61

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