AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$125.45 +12.13%

$125.62 (+0.14%)🌙

as of 07/14 06:01 PM

(7/14 15:05) ◀

Tuesday, July 14, 2026 (6:01pm)

▶ (7/15 15:05)

◀ 7/14 18:01 ▶

Option Volume

Detail

ℹ

Current (07/14) 46,601

Calls: 33,289 (71%)

Puts: 13,312 (29%)

Prior (07/13) 31,761

Calls: 18,052 (57%)

Puts: 13,709 (43%)

Current vs Prior +46.72%

Calls: +84.41% (Calls)

Puts: -2.90% (Puts)

Prior 7-Day Total 322,879

Calls: 187,085 (58%)

Puts: 135,794 (42%)

Prior 7-Day Average 46,125

Calls: 26,726 (58%)

Puts: 19,399 (42%)

Current vs Prior 7-Day Avg +1.03%

Calls: +24.55%

Puts: -31.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $37.63M

Calls: $27.88M (74%)

Puts: $9.75M (26%)

Prior (07/13) $27.76M

Calls: $14.80M (53%)

Puts: $12.96M (47%)

Current vs Prior +35.56%

Calls: +88.38%

Puts: -24.74%

Prior 7-Day Total $243.58M

Calls: $125.03M (51%)

Puts: $118.54M (49%)

Prior 7-Day Average $34.80M

Calls: $17.86M (51%)

Puts: $16.93M (49%)

Current vs Prior 7-Day Avg +8.14%

Calls: +56.07%

Puts: -42.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.40

Prior (07/13) 0.76

Current vs Prior -47.34%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -42.04%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 280,222

Calls: 152,606 (54%)

Puts: 127,616 (46%)

Prior (07/13) 270,771

Calls: 147,184 (54%)

Puts: 123,587 (46%)

Current vs Prior +3.49%

Prior 7-Day Total 2,084,648

Calls: 1,123,551 (54%)

Puts: 961,097 (46%)

Prior 7-Day Average 297,806

Calls: 160,507 (54%)

Puts: 137,299 (46%)

Current vs Prior 7-Day Avg -5.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 10.96% | 18.13%10.96% | 38.18%

Prior 12.16% | 18.23%12.16% | 37.58%

Current vs Prior -9.83% | -0.54%-9.83% | +1.59%

Prior 7-Day Avg 11.36% | 18.42%16.76% | 39.33%

Current vs 7-Day Avg -3.55% | -1.56%-34.59% | -2.92%

Prior 7-Day Eod 12.16% | 18.23%12.16% | 37.58%

Current vs 7-Day Eod -9.83% | -0.54%-9.83% | +1.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.84% | 10.22%

Calls: 17.14% | 11.35%

Puts: 10.53% | 9.09%

Prior 10.69% | 9.92%

Calls: 10.53% | 11.76%

Puts: 10.85% | 8.08%

Current vs Prior +29.47% | +3.02%

Prior 7-Day Avg 45.32% | 12.27%

Calls: 46.01% | 14.92%

Puts: 44.62% | 9.61%

Current vs 7-Day Avg -69.46% | -16.68%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($27.88M). Extreme bullish P/C ratio of 0.40 - heavy call buying (33,289 calls vs 13,312 puts). P/C ratio dropping 47% - sentiment shifting bullish.

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 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 61 of results (avg 8.1%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	24.70	26.00	$25.35	5.1%	135	0.63	324
$150.00	Aug 21	13.90	14.70	$14.30	5.6%	226	0.44	435
$145.00	Aug 21	15.30	16.30	$15.80	6.3%	10	0.47	106
$125.00	Aug 21	22.40	24.00	$23.20	6.9%	106	0.60	212
$120.00	Aug 7	21.10	22.70	$21.90	7.3%	52	0.62	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 21	27.20	28.20	$27.70	3.6%	13	0.47	197
$140.00	Aug 21	30.40	31.60	$31.00	3.9%	7	0.50	305
$120.00	Aug 21	18.50	19.30	$18.90	4.2%	112	0.37	289
$130.00	Aug 21	24.10	25.30	$24.70	4.9%	21	0.44	778
$115.00	Aug 21	15.70	16.60	$16.15	5.6%	4	0.34	1.2K

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. 173 found (avg delta 0.64, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 17	22.30	25.40	$23.85	13.0%	--	0.94	16
$105.00	Jul 17	20.00	23.40	$21.70	15.7%	3	0.90	54
$108.00	Jul 17	17.20	20.50	$18.85	17.5%	2	0.88	16
$110.00	Jul 17	15.20	19.00	$17.10	22.2%	36	0.85	349
$111.00	Jul 17	14.40	18.10	$16.25	22.8%	36	0.85	268

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Jul 17	21.40	25.20	$23.30	16.3%	3	0.90	3
$150.00	Jul 17	24.30	26.10	$25.20	7.1%	130	0.90	817
$149.00	Jul 17	22.40	26.10	$24.25	15.3%	1	0.88	1
$147.00	Jul 17	21.10	23.70	$22.40	11.6%	--	0.87	17
$145.00	Jul 17	19.50	22.10	$20.80	12.5%	40	0.85	610

Most actively traded options today. High liquidity = easy entry/exit. 376 active (total vol 30.6K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	1.60	2.05	$1.83	24.6%	3.0K	0.21	3.1K
$130.00	Jul 17	4.30	4.80	$4.55	11.0%	2.8K	0.42	1.5K
$125.00	Jul 17	6.50	7.20	$6.85	10.2%	2.1K	0.54	965
$120.00	Jul 17	9.30	10.10	$9.70	8.2%	1.7K	0.66	859
$135.00	Jul 17	2.90	3.30	$3.10	12.9%	1.6K	0.31	862

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	1.35	1.65	$1.50	20.0%	932	0.15	1.3K
$105.00	Jul 17	0.80	1.00	$0.90	22.2%	645	0.10	1.0K
$120.00	Jul 17	3.70	4.20	$3.95	12.7%	450	0.34	1.7K
$115.00	Jul 17	2.00	2.85	$2.42	35.1%	287	0.23	682
$125.00	Jul 17	6.00	6.50	$6.25	8.0%	273	0.46	500

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 8.5%, max 30.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Jul 17	Jul 31	158.0%	127.4%	24.0%	174	97
$132.00	Jul 17	Jul 31	155.9%	127.7%	22.1%	452	151
$105.00	Jul 17	Aug 21	163.6%	139.9%	16.9%	4	85
$147.00	Jul 17	Jul 31	145.7%	126.3%	15.3%	54	50
$126.00	Jul 17	Jul 31	148.5%	131.1%	13.3%	217	173

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$101.00	Jul 17	Jul 31	180.7%	138.5%	30.5%	131	47
$103.00	Jul 17	Aug 28	172.4%	137.0%	25.8%	72	40
$146.00	Jul 17	Jul 31	158.0%	127.4%	24.0%	1	72
$105.00	Jul 17	Aug 28	163.6%	137.8%	18.7%	645	1.0K
$129.00	Jul 17	Jul 31	149.3%	126.0%	18.5%	12	50

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 244 found (best R:R 9.00, avg 1.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$140.00	$141.00	Jul 24	$0.15	$0.85	$0.15	5.67	$140.15
$144.00	$145.00	Jul 24	$0.15	$0.85	$0.15	5.67	$144.15
$143.00	$144.00	Jul 31	$0.15	$0.85	$0.15	5.67	$143.15
$149.00	$150.00	Jul 17	$0.17	$0.83	$0.17	4.88	$149.17
$121.00	$122.00	Jul 17	$0.20	$0.80	$0.20	4.00	$121.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$116.00	$115.00	Jul 24	$0.10	$0.90	$0.10	9.00	$115.90
$103.00	$102.00	Jul 31	$0.10	$0.90	$0.10	9.00	$102.90
$110.00	$109.00	Jul 24	$0.15	$0.85	$0.15	5.67	$109.85
$121.00	$120.00	Jul 24	$0.15	$0.85	$0.15	5.67	$120.85
$105.00	$104.00	Jul 31	$0.15	$0.85	$0.15	5.67	$104.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 321 found (best R:R 19.00, avg 1.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$105.00	$108.00	Jul 17	$2.85	$2.85	$0.15	19.00	$107.85
$118.00	$119.00	Jul 17	$0.90	$0.90	$0.10	9.00	$118.90
$108.00	$110.00	Jul 17	$1.75	$1.75	$0.25	7.00	$109.75
$110.00	$111.00	Jul 17	$0.85	$0.85	$0.15	5.67	$110.85
$114.00	$115.00	Jul 17	$0.85	$0.85	$0.15	5.67	$114.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$147.00	$146.00	Jul 17	$0.90	$0.90	$0.10	9.00	$146.10
$132.00	$131.00	Jul 31	$0.90	$0.90	$0.10	9.00	$131.10
$136.00	$135.00	Jul 31	$0.90	$0.90	$0.10	9.00	$135.10
$147.00	$145.00	Jul 24	$1.75	$1.75	$0.25	7.00	$145.25
$140.00	$139.00	Jul 24	$0.85	$0.85	$0.15	5.67	$139.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $3.81, cheapest $1.03)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$149.00	Jul 17	Jul 24	$2.48	148.6%	126.2%
$146.00	Jul 17	Jul 24	$2.60	158.0%	127.6%
$150.00	Jul 17	Jul 24	$2.70	143.9%	129.7%
$147.00	Jul 17	Jul 24	$2.72	145.7%	126.2%
$110.00	Jul 17	Jul 24	$3.00	155.8%	131.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Jul 17	Jul 24	$1.03	180.7%	126.7%
$102.00	Jul 17	Jul 24	$1.60	156.1%	129.4%
$103.00	Jul 17	Jul 24	$1.82	172.4%	137.1%
$105.00	Jul 17	Jul 24	$2.20	163.6%	136.8%
$104.00	Jul 17	Jul 24	$2.30	149.5%	136.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 154 found (cheapest 10.36% of stock, avg 23.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$124.00	Jul 17	$7.45	$5.55	$13.00	$111.00	$137.00	10.36%
$125.00	Jul 17	$6.85	$6.25	$13.10	$111.90	$138.10	10.44%
$128.00	Jul 17	$5.10	$8.05	$13.15	$114.85	$141.15	10.48%
$127.00	Jul 17	$5.95	$7.25	$13.20	$113.80	$140.20	10.52%
$121.00	Jul 17	$8.90	$4.45	$13.35	$107.65	$134.35	10.64%
$126.00	Jul 17	$6.45	$6.90	$13.35	$112.65	$139.35	10.64%
$123.00	Jul 17	$8.05	$5.45	$13.50	$109.50	$136.50	10.76%
$122.00	Jul 17	$8.70	$4.90	$13.60	$108.40	$135.60	10.84%
$120.00	Jul 17	$9.70	$3.95	$13.65	$106.35	$133.65	10.88%
$129.00	Jul 17	$5.20	$8.60	$13.80	$115.20	$142.80	11.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 7.21% of stock, avg 22.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$131.00	$122.00	Jul 17	$4.15	$4.90	$9.05	$112.95	$140.05
$130.00	$122.00	Jul 17	$4.55	$4.90	$9.45	$112.55	$139.45
$131.00	$123.00	Jul 17	$4.15	$5.45	$9.60	$113.40	$140.60
$131.00	$124.00	Jul 17	$4.15	$5.55	$9.70	$114.30	$140.70
$128.00	$122.00	Jul 17	$5.10	$4.90	$10.00	$112.00	$138.00
$130.00	$123.00	Jul 17	$4.55	$5.45	$10.00	$113.00	$140.00
$129.00	$122.00	Jul 17	$5.20	$4.90	$10.10	$111.90	$139.10
$130.00	$124.00	Jul 17	$4.55	$5.55	$10.10	$113.90	$140.10
$131.00	$125.00	Jul 17	$4.15	$6.25	$10.40	$114.60	$141.40
$128.00	$123.00	Jul 17	$5.10	$5.45	$10.55	$112.45	$138.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 284 found (best R:R 24.00, avg credit $1.97)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
115/120	130/135	Aug 21	$4.80	$0.20	24.00	$115.20	$134.80
135/140	145/150	Aug 21	$4.80	$0.20	24.00	$135.20	$149.80
130/135	140/145	Aug 21	$4.75	$0.25	19.00	$130.25	$144.75
120/125	135/140	Aug 21	$4.70	$0.30	15.67	$120.30	$139.70
120/125	140/145	Aug 21	$4.70	$0.30	15.67	$120.30	$144.70
106/109	120/122	Aug 7	$2.80	$0.20	14.00	$106.20	$122.80
104/105	120/122	Jul 31	$1.85	$0.15	12.33	$103.15	$121.85
102/103	120/122	Aug 7	$1.85	$0.15	12.33	$101.15	$121.85
110/112	114/115	Aug 14	$1.85	$0.15	12.33	$110.15	$115.85
110/112	115/116	Aug 14	$1.85	$0.15	12.33	$110.15	$116.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$115.00	$120.00	Aug 21	$0.20	$4.80	24.00
$145.00	$146.00	$147.00	Jul 24	$0.05	$0.95	19.00
$130.00	$131.00	$132.00	Jul 31	$0.05	$0.95	19.00
$143.00	$144.00	$145.00	Jul 31	$0.05	$0.95	19.00
$135.00	$136.00	$137.00	Aug 7	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Aug 21	$0.15	$4.85	32.33
$115.00	$120.00	$125.00	Aug 21	$0.20	$4.80	24.00
$109.00	$110.00	$111.00	Jul 31	$0.05	$0.95	19.00
$115.00	$116.00	$117.00	Aug 14	$0.05	$0.95	19.00
$135.00	$140.00	$145.00	Aug 14	$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. 11 found (best net $-0.13, 11 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$147.00	$148.00	1:2	Jul 17	-$0.28	$0.72
$149.00	$150.00	1:2	Jul 17	-$0.51	$0.49
$146.00	$147.00	1:2	Jul 17	-$0.56	$0.44
$143.00	$144.00	1:2	Jul 17	-$0.67	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$103.00	$102.00	1:2	Jul 17	-$0.13	$0.87
$105.00	$104.00	1:2	Jul 17	-$0.20	$0.80
$108.00	$107.00	1:2	Jul 17	-$0.52	$0.48
$107.00	$106.00	1:2	Jul 17	-$0.65	$0.35
$109.00	$108.00	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. 109 found (best yield 17.06%, avg 6.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$129.00	Aug 28	$21.40	0.57	2.8%	17.06%	19.89%	--	10
$130.00	Aug 28	$21.00	0.56	3.6%	16.74%	20.37%	2	3
$130.00	Aug 21	$20.30	0.57	3.6%	16.18%	19.81%	133	97
$127.00	Aug 14	$19.60	0.58	1.2%	15.62%	16.86%	1	1
$135.00	Aug 28	$19.20	0.53	7.6%	15.30%	22.92%	7	--
$130.00	Aug 14	$18.40	0.56	3.6%	14.67%	18.29%	30	22
$135.00	Aug 21	$18.40	0.53	7.6%	14.67%	22.28%	29	153
$133.00	Aug 14	$17.30	0.54	6.0%	13.79%	19.81%	1	13
$134.00	Aug 14	$16.90	0.53	6.8%	13.47%	20.29%	4	42
$140.00	Aug 21	$16.80	0.50	11.6%	13.39%	24.99%	82	353

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 33,289

Total Puts 13,312

Put/Call Ratio 0.40

Net Difference 19,977

Prior's Put/Call Breakdown

Total Calls 18,052

Total Puts 13,709

Put/Call Ratio 0.76

Net Difference 4,343

Prior 7-Day Put/Call Summary

Total Calls 187,085

Total Puts 135,794

Average Put/Call Ratio 0.69

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