AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$111.88 -6.70%

$111.00 (-0.79%)🌙

as of 07/13 06:00 PM

(7/13 15:05) ◀

Monday, July 13, 2026 (6:00pm)

▶ (7/14 15:05)

◀ 7/13 18:00 ▶

Option Volume

Detail

ℹ

Current (07/13) 31,761

Calls: 18,052 (57%)

Puts: 13,709 (43%)

Prior (07/10) 44,746

Calls: 23,873 (53%)

Puts: 20,873 (47%)

Current vs Prior -29.02%

Calls: -24.38% (Calls)

Puts: -34.32% (Puts)

Prior 7-Day Total 332,076

Calls: 196,462 (59%)

Puts: 135,614 (41%)

Prior 7-Day Average 47,439

Calls: 28,066 (59%)

Puts: 19,373 (41%)

Current vs Prior 7-Day Avg -33.05%

Calls: -35.68%

Puts: -29.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $27.76M

Calls: $14.80M (53%)

Puts: $12.96M (47%)

Prior (07/10) $25.58M

Calls: $16.05M (63%)

Puts: $9.53M (37%)

Current vs Prior +8.52%

Calls: -7.80%

Puts: +36.00%

Prior 7-Day Total $240.76M

Calls: $123.44M (51%)

Puts: $117.32M (49%)

Prior 7-Day Average $34.39M

Calls: $17.63M (51%)

Puts: $16.76M (49%)

Current vs Prior 7-Day Avg -19.29%

Calls: -16.08%

Puts: -22.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.76

Prior (07/10) 0.87

Current vs Prior -13.14%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +16.49%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/13) 270,771

Calls: 147,184 (54%)

Puts: 123,587 (46%)

Prior (07/10) 319,482

Calls: 177,585 (56%)

Puts: 141,897 (44%)

Current vs Prior -15.25%

Prior 7-Day Total 2,127,585

Calls: 1,143,007 (54%)

Puts: 984,578 (46%)

Prior 7-Day Average 303,940

Calls: 163,286 (54%)

Puts: 140,654 (46%)

Current vs Prior 7-Day Avg -10.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 12.16% | 18.23%12.16% | 37.58%

Prior 13.34% | 18.93%13.34% | 37.19%

Current vs Prior -8.89% | -3.67%-8.89% | +1.06%

Prior 7-Day Avg 10.44% | 17.93%18.15% | 39.74%

Current vs 7-Day Avg +16.44% | +1.67%-33.04% | -5.41%

Prior 7-Day Eod 13.34% | 18.93%13.34% | 37.19%

Current vs 7-Day Eod -8.89% | -3.67%-8.89% | +1.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.69% | 9.92%

Calls: 10.53% | 11.76%

Puts: 10.85% | 8.08%

Prior 150.95% | 14.49%

Calls: 173.33% | 17.22%

Puts: 128.57% | 11.76%

Current vs Prior -92.92% | -31.54%

Prior 7-Day Avg 47.35% | 13.32%

Calls: 47.11% | 16.83%

Puts: 47.58% | 9.80%

Current vs 7-Day Avg -77.42% | -25.51%

Liquidity Expensive

Add Card

🤖 AI Insights

Declining open interest (down 15%) 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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 42 of results (avg 8.2%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Aug 21	27.90	29.10	$28.50	4.2%	--	0.71	33
$115.00	Jul 31	10.90	11.50	$11.20	5.4%	52	0.51	258
$105.00	Aug 21	22.50	23.80	$23.15	5.6%	--	0.64	31
$116.00	Aug 14	16.20	17.40	$16.80	7.1%	--	0.55	12
$115.00	Aug 14	16.70	18.10	$17.40	8.0%	8	0.55	27

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	20.90	22.00	$21.45	5.1%	22	0.44	1.2K
$110.00	Aug 21	18.20	19.20	$18.70	5.3%	46	0.40	258
$130.00	Aug 21	30.70	32.80	$31.75	6.6%	24	0.55	768
$125.00	Aug 21	27.30	29.20	$28.25	6.7%	14	0.51	240
$130.00	Aug 7	27.70	29.70	$28.70	7.0%	6	0.59	83

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. 119 found (avg delta 0.64, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Jul 17	19.90	23.00	$21.45	14.5%	38	0.93	38
$90.00	Jul 17	21.00	23.70	$22.35	12.1%	225	0.93	141
$93.00	Jul 17	18.20	21.40	$19.80	16.2%	6	0.90	6
$94.00	Jul 17	17.20	20.40	$18.80	17.0%	21	0.89	16
$95.00	Jul 17	16.50	19.90	$18.20	18.7%	15	0.87	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Jul 17	21.80	24.80	$23.30	12.9%	1	0.88	6
$132.00	Jul 17	20.00	23.00	$21.50	14.0%	1	0.85	19
$130.00	Jul 17	19.10	20.50	$19.80	7.1%	88	0.83	1.0K
$129.00	Jul 17	17.60	20.40	$19.00	14.7%	9	0.81	37
$128.00	Jul 17	16.40	19.60	$18.00	17.8%	1	0.80	33

Most actively traded options today. High liquidity = easy entry/exit. 267 active (total vol 16.2K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	1.20	1.50	$1.35	22.2%	1.5K	0.16	1.6K
$120.00	Jul 17	2.90	3.70	$3.30	24.2%	1.1K	0.33	347
$125.00	Jul 17	1.80	2.50	$2.15	32.6%	562	0.24	797
$115.00	Jul 17	4.90	5.40	$5.15	9.7%	453	0.44	273
$110.00	Jul 17	7.20	7.90	$7.55	9.3%	385	0.56	89

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 24	2.10	2.75	$2.42	26.9%	710	0.15	180
$95.00	Jul 17	1.20	1.40	$1.30	15.4%	702	0.14	436
$90.00	Aug 7	6.30	7.30	$6.80	14.7%	658	0.22	181
$110.00	Jul 17	5.20	6.40	$5.80	20.7%	573	0.44	1.2K
$112.00	Jul 24	9.50	10.40	$9.95	9.0%	501	0.46	514

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 6.3%, max 17.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 17	Jul 31	156.1%	133.0%	17.4%	226	147
$127.00	Jul 17	Jul 31	148.0%	129.3%	14.5%	82	79
$97.00	Jul 17	Jul 24	146.3%	129.3%	13.1%	23	3
$124.00	Jul 17	Jul 31	147.8%	130.7%	13.1%	51	58
$113.00	Jul 17	Jul 31	149.9%	133.8%	12.0%	74	249

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$127.00	Jul 17	Jul 24	148.0%	128.4%	15.3%	4	52
$90.00	Jul 17	Aug 21	156.1%	137.4%	13.6%	515	1.5K
$129.00	Jul 17	Jul 31	147.1%	129.6%	13.5%	9	54
$97.00	Jul 17	Jul 24	146.3%	129.3%	13.1%	14	12
$93.00	Jul 17	Jul 24	153.1%	137.8%	11.1%	10	19

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 192 found (best R:R 9.00, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$129.00	$130.00	Aug 7	$0.10	$0.90	$0.10	9.00	$129.10
$121.00	$122.00	Jul 17	$0.12	$0.88	$0.12	7.33	$121.12
$125.00	$126.00	Jul 17	$0.12	$0.88	$0.12	7.33	$125.12
$109.00	$110.00	Jul 17	$0.15	$0.85	$0.15	5.67	$109.15
$118.00	$119.00	Jul 24	$0.15	$0.85	$0.15	5.67	$118.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$97.00	$96.00	Jul 17	$0.10	$0.90	$0.10	9.00	$96.90
$91.00	$90.00	Jul 24	$0.13	$0.87	$0.13	6.69	$90.87
$92.00	$91.00	Jul 17	$0.15	$0.85	$0.15	5.67	$91.85
$99.00	$98.00	Jul 17	$0.15	$0.85	$0.15	5.67	$98.85
$121.00	$120.00	Jul 17	$0.15	$0.85	$0.15	5.67	$120.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 235 found (best R:R 9.00, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$91.00	$93.00	Jul 17	$1.65	$1.65	$0.35	4.71	$92.65
$100.00	$102.00	Jul 17	$1.60	$1.60	$0.40	4.00	$101.60
$90.00	$95.00	Jul 24	$3.95	$3.95	$1.05	3.76	$93.95
$96.00	$97.00	Jul 17	$0.75	$0.75	$0.25	3.00	$96.75
$97.00	$98.00	Jul 17	$0.75	$0.75	$0.25	3.00	$97.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$126.00	$125.00	Jul 17	$0.90	$0.90	$0.10	9.00	$125.10
$134.00	$132.00	Jul 17	$1.80	$1.80	$0.20	9.00	$132.20
$129.00	$128.00	Jul 24	$0.90	$0.90	$0.10	9.00	$128.10
$124.00	$123.00	Jul 17	$0.85	$0.85	$0.15	5.67	$123.15
$132.00	$130.00	Jul 17	$1.70	$1.70	$0.30	5.67	$130.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $3.25, cheapest $1.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Jul 17	Jul 24	$1.55	156.1%	139.1%
$95.00	Jul 17	Jul 24	$1.75	150.1%	137.4%
$133.00	Jul 17	Jul 24	$2.23	151.1%	130.1%
$134.00	Jul 17	Jul 24	$2.28	143.0%	129.0%
$132.00	Jul 17	Jul 24	$2.32	144.9%	127.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Jul 17	Jul 24	$1.69	156.1%	139.1%
$91.00	Jul 17	Jul 24	$1.85	148.5%	137.0%
$93.00	Jul 17	Jul 24	$2.03	153.1%	137.8%
$97.00	Jul 17	Jul 24	$2.14	146.3%	129.3%
$94.00	Jul 17	Jul 24	$2.15	149.7%	136.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 11.13% of stock, avg 22.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$112.00	Jul 17	$5.85	$6.60	$12.45	$99.55	$124.45	11.13%
$109.00	Jul 17	$7.70	$5.35	$13.05	$95.95	$122.05	11.66%
$111.00	Jul 17	$7.00	$6.20	$13.20	$97.80	$124.20	11.80%
$110.00	Jul 17	$7.55	$5.80	$13.35	$96.65	$123.35	11.93%
$113.00	Jul 17	$6.10	$7.25	$13.35	$99.65	$126.35	11.93%
$114.00	Jul 17	$5.50	$7.90	$13.40	$100.60	$127.40	11.98%
$108.00	Jul 17	$8.70	$4.75	$13.45	$94.55	$121.45	12.02%
$115.00	Jul 17	$5.15	$8.35	$13.50	$101.50	$128.50	12.07%
$116.00	Jul 17	$4.75	$8.85	$13.60	$102.40	$129.60	12.16%
$117.00	Jul 17	$4.25	$9.85	$14.10	$102.90	$131.10	12.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 8.04% of stock, avg 21.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$117.00	$108.00	Jul 17	$4.25	$4.75	$9.00	$99.00	$126.00
$116.00	$108.00	Jul 17	$4.75	$4.75	$9.50	$98.50	$125.50
$117.00	$109.00	Jul 17	$4.25	$5.35	$9.60	$99.40	$126.60
$115.00	$108.00	Jul 17	$5.15	$4.75	$9.90	$98.10	$124.90
$117.00	$110.00	Jul 17	$4.25	$5.80	$10.05	$99.95	$127.05
$116.00	$109.00	Jul 17	$4.75	$5.35	$10.10	$98.90	$126.10
$114.00	$108.00	Jul 17	$5.50	$4.75	$10.25	$97.75	$124.25
$117.00	$111.00	Jul 17	$4.25	$6.20	$10.45	$100.55	$127.45
$115.00	$109.00	Jul 17	$5.15	$5.35	$10.50	$98.50	$125.50
$116.00	$110.00	Jul 17	$4.75	$5.80	$10.55	$99.45	$126.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 288 found (best R:R 32.33, avg credit $1.88)

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
100/105	110/115	Aug 21	$4.85	$0.15	32.33	$100.15	$114.85
110/115	125/130	Aug 21	$4.80	$0.20	24.00	$110.20	$129.80
104/105	112/114	Aug 7	$1.90	$0.10	19.00	$103.10	$113.90
100/105	125/130	Aug 21	$4.70	$0.30	15.67	$100.30	$129.70
97/98	100/102	Jul 17	$1.87	$0.13	14.38	$96.13	$101.87
90/95	100/105	Aug 21	$4.65	$0.35	13.29	$90.35	$104.65
90/95	105/110	Aug 21	$4.65	$0.35	13.29	$90.35	$109.65
91/93	97/100	Jul 24	$2.78	$0.22	12.64	$90.22	$99.78
105/107	123/125	Aug 14	$1.85	$0.15	12.33	$105.15	$124.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$120.00	$125.00	Aug 21	$0.20	$4.80	24.00
$126.00	$127.00	$128.00	Jul 24	$0.05	$0.95	19.00
$109.00	$110.00	$111.00	Jul 31	$0.05	$0.95	19.00
$110.00	$111.00	$112.00	Jul 31	$0.05	$0.95	19.00
$95.00	$100.00	$105.00	Aug 21	$0.25	$4.75	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$95.00	$100.00	Aug 7	$0.10	$4.90	49.00
$110.00	$115.00	$120.00	Aug 21	$0.15	$4.85	32.33
$90.00	$95.00	$100.00	Aug 21	$0.20	$4.80	24.00
$105.00	$110.00	$115.00	Aug 21	$0.20	$4.80	24.00
$91.00	$92.00	$93.00	Jul 17	$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. 11 found (best net $-6.45, 11 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$109.00	1:2	Jul 24	-$6.45	$2.55
$133.00	$134.00	1:2	Jul 17	-$0.60	$0.40
$131.00	$132.00	1:2	Jul 17	-$0.90	$0.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Jul 31	-$2.60	$2.40
$100.00	$95.00	1:2	Jul 31	-$3.65	$1.35
$92.00	$91.00	1:2	Jul 17	-$0.55	$0.45
$93.00	$92.00	1:2	Jul 17	-$0.65	$0.35
$91.00	$90.00	1:2	Jul 17	-$0.76	$0.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 15.64%, avg 6.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Aug 21	$17.50	0.56	2.8%	15.64%	18.43%	12	108
$114.00	Aug 14	$17.00	0.56	1.9%	15.19%	17.09%	1	12
$115.00	Aug 14	$16.70	0.55	2.8%	14.93%	17.72%	8	27
$116.00	Aug 14	$16.20	0.55	3.7%	14.48%	18.16%	--	12
$112.00	Aug 7	$16.00	0.57	0.1%	14.30%	14.41%	7	10
$120.00	Aug 21	$16.00	0.52	7.3%	14.30%	21.56%	38	318
$120.00	Aug 14	$14.70	0.52	7.3%	13.14%	20.40%	4	3
$114.00	Aug 7	$14.60	0.55	1.9%	13.05%	14.94%	1	21
$115.00	Aug 7	$14.20	0.54	2.8%	12.69%	15.48%	8	30
$122.00	Aug 14	$14.00	0.50	9.1%	12.51%	21.56%	4	--

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 18,052

Total Puts 13,709

Put/Call Ratio 0.76

Net Difference 4,343

Prior's Put/Call Breakdown

Total Calls 23,873

Total Puts 20,873

Put/Call Ratio 0.87

Net Difference 3,000

Prior 7-Day Put/Call Summary

Total Calls 196,462

Total Puts 135,614

Average Put/Call Ratio 0.65

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