AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$109.09 -13.04%

$109.43 (+0.31%)🌙

as of 07/15 06:04 PM

(7/15 15:05) ◀

Wednesday, July 15, 2026 (6:04pm)

▶ (7/16 15:05)

◀ 7/15 18:04 ▶

Option Volume

Detail

ℹ

Current (07/15) 65,543

Calls: 30,711 (47%)

Puts: 34,832 (53%)

Prior (07/14) 46,601

Calls: 33,289 (71%)

Puts: 13,312 (29%)

Current vs Prior +40.65%

Calls: -7.74% (Calls)

Puts: +161.66% (Puts)

Prior 7-Day Total 267,396

Calls: 176,871 (66%)

Puts: 90,525 (34%)

Prior 7-Day Average 38,199

Calls: 25,267 (66%)

Puts: 12,932 (34%)

Current vs Prior 7-Day Avg +71.58%

Calls: +21.54%

Puts: +169.34%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15) $35.05M

Calls: $16.85M (48%)

Puts: $18.20M (52%)

Prior (07/14) $37.63M

Calls: $27.88M (74%)

Puts: $9.75M (26%)

Current vs Prior -6.86%

Calls: -39.55%

Puts: +86.57%

Prior 7-Day Total $197.44M

Calls: $122.20M (62%)

Puts: $75.24M (38%)

Prior 7-Day Average $28.21M

Calls: $17.46M (62%)

Puts: $10.75M (38%)

Current vs Prior 7-Day Avg +24.26%

Calls: -3.48%

Puts: +69.31%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 1.13

Prior (07/14) 0.40

Current vs Prior +183.62%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +104.47%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15) 294,800

Calls: 163,045 (55%)

Puts: 131,755 (45%)

Prior (07/14) 280,222

Calls: 152,606 (54%)

Puts: 127,616 (46%)

Current vs Prior +5.20%

Prior 7-Day Total 2,042,465

Calls: 1,105,051 (54%)

Puts: 937,414 (46%)

Prior 7-Day Average 291,780

Calls: 157,864 (54%)

Puts: 133,916 (46%)

Current vs Prior 7-Day Avg +1.03%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.49% | 16.59%9.49% | 37.17%

Prior 10.96% | 18.13%10.96% | 38.18%

Current vs Prior -13.44% | -8.51%-13.44% | -2.65%

Prior 7-Day Avg 10.76% | 17.78%15.09% | 38.80%

Current vs 7-Day Avg -11.85% | -6.70%-37.13% | -4.19%

Prior 7-Day Eod 10.96% | 18.13%10.96% | 38.18%

Current vs 7-Day Eod -13.44% | -8.51%-13.44% | -2.65%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.21% | 11.32%

Calls: 12.00% | 11.89%

Puts: 14.43% | 10.75%

Prior 13.84% | 10.22%

Calls: 17.14% | 11.35%

Puts: 10.53% | 9.09%

Current vs Prior -4.55% | +10.76%

Prior 7-Day Avg 34.60% | 11.93%

Calls: 37.25% | 14.75%

Puts: 31.95% | 9.11%

Current vs 7-Day Avg -61.82% | -5.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.13. P/C ratio rising 184% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 7.8%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 31	19.00	20.50	$19.75	7.6%	1	0.76	20
$100.00	Aug 21	22.90	24.80	$23.85	8.0%	6	0.67	22
$110.00	Aug 14	16.70	18.10	$17.40	8.0%	36	0.59	21
$105.00	Aug 21	20.60	22.40	$21.50	8.4%	3	0.63	31
$90.00	Aug 21	28.50	31.00	$29.75	8.4%	1	0.75	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Aug 21	31.80	33.00	$32.40	3.7%	132	0.56	788
$120.00	Aug 21	24.80	25.90	$25.35	4.3%	133	0.49	346
$125.00	Aug 21	28.10	29.40	$28.75	4.5%	20	0.53	242
$130.00	Aug 14	30.20	31.60	$30.90	4.5%	3	0.59	21
$110.00	Aug 21	18.60	19.50	$19.05	4.7%	82	0.42	329

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.32, cheapest $0.32)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	0.30	0.35	$0.32	15.6%	3.5K	0.07	2.4K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 158 found (avg delta 0.66, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 17	20.80	23.30	$22.05	11.3%	43	0.97	118
$89.00	Jul 17	19.80	22.30	$21.05	11.9%	7	0.97	67
$90.00	Jul 17	19.00	21.50	$20.25	12.3%	42	0.97	107
$92.00	Jul 17	16.90	19.50	$18.20	14.3%	2	0.96	1
$91.00	Jul 17	17.90	20.50	$19.20	13.5%	37	0.95	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	19.10	21.90	$20.50	13.7%	37	0.99	1.0K
$128.00	Jul 17	17.90	19.90	$18.90	10.6%	5	0.97	73
$127.00	Jul 17	16.30	19.20	$17.75	16.3%	11	0.95	58
$129.00	Jul 17	18.20	21.20	$19.70	15.2%	5	0.95	41
$126.00	Jul 17	16.20	18.00	$17.10	10.5%	13	0.93	49

Most actively traded options today. High liquidity = easy entry/exit. 315 active (total vol 37.4K, top 6.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	0.30	0.35	$0.32	15.6%	3.5K	0.07	2.4K
$120.00	Jul 17	1.10	1.35	$1.23	20.3%	1.3K	0.21	1.1K
$112.00	Jul 17	3.10	3.80	$3.45	20.3%	1.1K	0.45	48
$112.00	Jul 31	9.90	12.20	$11.05	20.8%	1.0K	0.53	154
$115.00	Jul 17	2.15	2.60	$2.38	18.9%	969	0.34	316

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	1.30	1.50	$1.40	14.3%	6.8K	0.19	3.3K
$90.00	Jul 17	0.20	0.25	$0.23	21.7%	3.1K	0.04	1.5K
$110.00	Jul 17	4.50	5.50	$5.00	20.0%	1.6K	0.49	1.4K
$95.00	Jul 17	0.50	0.65	$0.57	26.3%	1.5K	0.09	1.3K
$100.00	Jul 31	5.60	7.50	$6.55	29.0%	1.1K	0.31	392

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 11.9%, max 33.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Jul 17	Jul 24	173.9%	132.8%	30.9%	40	22
$89.00	Jul 17	Jul 24	171.0%	133.5%	28.1%	9	68
$93.00	Jul 17	Jul 24	162.7%	132.0%	23.2%	53	47
$102.00	Jul 17	Jul 24	160.4%	131.5%	22.0%	1	16
$97.00	Jul 17	Jul 24	159.1%	133.6%	19.1%	2	25

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Jul 17	Jul 24	178.6%	134.3%	33.0%	146	102
$91.00	Jul 17	Jul 24	173.9%	132.8%	30.9%	29	372
$99.00	Jul 17	Jul 24	157.7%	120.5%	30.9%	91	70
$89.00	Jul 17	Jul 24	171.0%	133.5%	28.1%	39	80
$93.00	Jul 17	Jul 24	162.7%	132.0%	23.2%	69	30

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 201 found (best R:R 9.00, avg 1.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$127.00	$128.00	Jul 17	$0.10	$0.90	$0.10	9.00	$127.10
$117.00	$118.00	Jul 24	$0.10	$0.90	$0.10	9.00	$117.10
$126.00	$127.00	Jul 17	$0.12	$0.88	$0.12	7.33	$126.12
$120.00	$122.00	Jul 31	$0.25	$1.75	$0.25	7.00	$120.25
$110.00	$112.00	Aug 14	$0.25	$1.75	$0.25	7.00	$110.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$104.00	$103.00	Jul 17	$0.12	$0.88	$0.12	7.33	$103.88
$98.00	$97.00	Jul 24	$0.12	$0.88	$0.12	7.33	$97.88
$98.00	$97.00	Jul 17	$0.13	$0.87	$0.13	6.69	$97.87
$108.00	$107.00	Jul 17	$0.13	$0.87	$0.13	6.69	$107.87
$91.00	$90.00	Jul 17	$0.15	$0.85	$0.15	5.67	$90.85

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 1.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$92.00	$93.00	Jul 17	$0.90	$0.90	$0.10	9.00	$92.90
$94.00	$95.00	Jul 17	$0.85	$0.85	$0.15	5.67	$94.85
$89.00	$90.00	Jul 24	$0.85	$0.85	$0.15	5.67	$89.85
$90.00	$95.00	Jul 31	$4.10	$4.10	$0.90	4.56	$94.10
$89.00	$90.00	Jul 17	$0.80	$0.80	$0.20	4.00	$89.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$123.00	$122.00	Jul 17	$0.90	$0.90	$0.10	9.00	$122.10
$122.00	$121.00	Jul 31	$0.90	$0.90	$0.10	9.00	$121.10
$130.00	$126.00	Aug 14	$3.45	$3.45	$0.55	6.27	$126.55
$125.00	$124.00	Jul 17	$0.85	$0.85	$0.15	5.67	$124.15
$129.00	$128.00	Jul 24	$0.85	$0.85	$0.15	5.67	$128.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 79 found (avg debit $3.37, cheapest $1.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Jul 17	Jul 24	$1.80	163.5%	136.2%
$89.00	Jul 17	Jul 24	$1.85	171.0%	133.5%
$91.00	Jul 17	Jul 24	$2.15	173.9%	132.8%
$129.00	Jul 17	Jul 24	$2.30	161.7%	129.6%
$92.00	Jul 17	Jul 24	$2.35	151.8%	131.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Jul 17	Jul 24	$1.35	178.6%	134.3%
$89.00	Jul 17	Jul 24	$1.50	171.0%	133.5%
$91.00	Jul 17	Jul 24	$1.72	173.9%	132.8%
$90.00	Jul 17	Jul 24	$1.80	163.5%	136.2%
$92.00	Jul 17	Jul 24	$2.03	151.8%	131.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 142 found (cheapest 8.39% of stock, avg 22.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$112.00	Jul 17	$3.45	$5.70	$9.15	$102.85	$121.15	8.39%
$108.00	Jul 17	$5.80	$3.63	$9.43	$98.57	$117.43	8.64%
$111.00	Jul 17	$3.95	$5.55	$9.50	$101.50	$120.50	8.71%
$110.00	Jul 17	$4.60	$5.00	$9.60	$100.40	$119.60	8.80%
$114.00	Jul 17	$2.90	$6.85	$9.75	$104.25	$123.75	8.94%
$109.00	Jul 17	$5.35	$4.45	$9.80	$99.20	$118.80	8.98%
$107.00	Jul 17	$6.45	$3.50	$9.95	$97.05	$116.95	9.12%
$106.00	Jul 17	$7.00	$3.10	$10.10	$95.90	$116.10	9.26%
$113.00	Jul 17	$3.45	$6.75	$10.20	$102.80	$123.20	9.35%
$115.00	Jul 17	$2.38	$8.10	$10.48	$104.52	$125.48	9.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.02% of stock, avg 21.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$115.00	$106.00	Jul 17	$2.38	$3.10	$5.48	$100.52	$120.48
$115.00	$107.00	Jul 17	$2.38	$3.50	$5.88	$101.12	$120.88
$114.00	$106.00	Jul 17	$2.90	$3.10	$6.00	$100.00	$120.00
$115.00	$108.00	Jul 17	$2.38	$3.63	$6.01	$101.99	$121.01
$114.00	$107.00	Jul 17	$2.90	$3.50	$6.40	$100.60	$120.40
$114.00	$108.00	Jul 17	$2.90	$3.63	$6.53	$101.47	$120.53
$112.00	$106.00	Jul 17	$3.45	$3.10	$6.55	$99.45	$118.55
$113.00	$106.00	Jul 17	$3.45	$3.10	$6.55	$99.45	$119.55
$115.00	$109.00	Jul 17	$2.38	$4.45	$6.83	$102.17	$121.83
$112.00	$107.00	Jul 17	$3.45	$3.50	$6.95	$100.05	$118.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 253 found (best R:R 24.00, avg credit $2.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
105/110	120/125	Aug 21	$4.80	$0.20	24.00	$105.20	$124.80
110/115	120/125	Aug 21	$4.75	$0.25	19.00	$110.25	$124.75
115/120	125/130	Aug 21	$4.65	$0.35	13.29	$115.35	$129.65
100/101	108/110	Jul 31	$1.85	$0.15	12.33	$99.15	$109.85
105/110	125/130	Aug 21	$4.60	$0.40	11.50	$105.40	$129.60
95/100	110/115	Aug 21	$4.55	$0.45	10.11	$95.45	$114.55
110/115	125/130	Aug 21	$4.55	$0.45	10.11	$110.45	$129.55
89/90	95/97	Jul 24	$1.80	$0.20	9.00	$88.20	$96.80
93/94	105/107	Jul 24	$1.80	$0.20	9.00	$92.20	$106.80
95/96	100/102	Jul 24	$1.80	$0.20	9.00	$94.20	$101.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 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	$0.10	$4.90	49.00
$110.00	$115.00	$120.00	Aug 21	$0.15	$4.85	32.33
$120.00	$125.00	$130.00	Aug 21	$0.20	$4.80	24.00
$90.00	$91.00	$92.00	Jul 17	$0.05	$0.95	19.00
$105.00	$106.00	$107.00	Jul 17	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$115.00	$120.00	Aug 21	$0.10	$4.90	49.00
$90.00	$95.00	$100.00	Jul 31	$0.20	$4.80	24.00
$115.00	$120.00	$125.00	Aug 21	$0.20	$4.80	24.00
$90.00	$95.00	$100.00	Aug 28	$0.20	$4.80	24.00
$108.00	$109.00	$110.00	Jul 24	$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. 27 found (best net $-9.65, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$107.00	1:2	Aug 14	-$9.65	$7.35
$129.00	$130.00	1:2	Jul 17	-$0.09	$0.91
$127.00	$128.00	1:2	Jul 17	-$0.33	$0.67
$126.00	$127.00	1:2	Jul 17	-$0.41	$0.59
$122.00	$123.00	1:2	Jul 17	-$0.55	$0.45

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
$93.00	$92.00	1:2	Jul 17	-$0.07	$0.93
$91.00	$90.00	1:2	Jul 17	-$0.08	$0.92
$95.00	$94.00	1:2	Jul 17	-$0.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 108 found (best yield 17.23%, avg 7.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$112.00	Aug 28	$18.80	0.59	2.7%	17.23%	19.90%	2	--
$110.00	Aug 21	$18.20	0.59	0.8%	16.68%	17.52%	192	187
$115.00	Aug 28	$17.60	0.57	5.4%	16.13%	21.55%	--	19
$110.00	Aug 14	$16.70	0.59	0.8%	15.31%	16.14%	36	21
$118.00	Aug 28	$16.50	0.55	8.2%	15.13%	23.29%	20	--
$115.00	Aug 21	$16.40	0.55	5.4%	15.03%	20.45%	45	112
$120.00	Aug 28	$16.00	0.53	10.0%	14.67%	24.67%	13	2
$112.00	Aug 14	$15.80	0.57	2.7%	14.48%	17.15%	1	1
$110.00	Aug 7	$15.10	0.58	0.8%	13.84%	14.68%	11	35
$115.00	Aug 14	$14.80	0.55	5.4%	13.57%	18.98%	1	34

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 30,711

Total Puts 34,832

Put/Call Ratio 1.13

Net Difference -4,121

Prior's Put/Call Breakdown

Total Calls 33,289

Total Puts 13,312

Put/Call Ratio 0.40

Net Difference 19,977

Prior 7-Day Put/Call Summary

Total Calls 176,871

Total Puts 90,525

Average Put/Call Ratio 0.55

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