AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$103.02 +0.60%

$102.76 (-0.25%)🌙

as of 07/20 06:01 PM

(7/20 15:05) ◀

Monday, July 20, 2026 (6:01pm)

▶

◀ 7/20 18:01

Option Volume

Detail

ℹ

Current (07/20) 25,828

Calls: 17,059 (66%)

Puts: 8,769 (34%)

Prior (07/17) 47,944

Calls: 27,606 (58%)

Puts: 20,338 (42%)

Current vs Prior -46.13%

Calls: -38.21% (Calls)

Puts: -56.88% (Puts)

Prior 7-Day Total 344,279

Calls: 202,919 (59%)

Puts: 141,360 (41%)

Prior 7-Day Average 49,182

Calls: 28,988 (59%)

Puts: 20,194 (41%)

Current vs Prior 7-Day Avg -47.49%

Calls: -41.15%

Puts: -56.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20) $21.38M

Calls: $12.07M (56%)

Puts: $9.31M (44%)

Prior (07/17) $33.79M

Calls: $16.48M (49%)

Puts: $17.31M (51%)

Current vs Prior -36.72%

Calls: -26.75%

Puts: -46.21%

Prior 7-Day Total $242.45M

Calls: $135.30M (56%)

Puts: $107.16M (44%)

Prior 7-Day Average $34.64M

Calls: $19.33M (56%)

Puts: $15.31M (44%)

Current vs Prior 7-Day Avg -38.27%

Calls: -37.54%

Puts: -39.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20) 0.51

Prior (07/17) 0.74

Current vs Prior -30.23%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -30.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20) 231,177

Calls: 121,308 (52%)

Puts: 109,869 (48%)

Prior (07/17) 316,460

Calls: 176,372 (56%)

Puts: 140,088 (44%)

Current vs Prior -26.95%

Prior 7-Day Total 2,091,130

Calls: 1,147,557 (55%)

Puts: 943,573 (45%)

Prior 7-Day Average 298,732

Calls: 163,936 (55%)

Puts: 134,796 (45%)

Current vs Prior 7-Day Avg -22.61%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 12.72% | 19.70%34.65% | 44.99%

Prior 14.79% | 20.90%2.85% | 37.55%

Current vs Prior -14.04% | -5.70%+1115.36% | +19.83%

Prior 7-Day Avg 10.55% | 17.71%10.10% | 37.71%

Current vs 7-Day Avg +20.56% | +11.29%+242.97% | +19.32%

Prior 7-Day Eod 14.79% | 20.90%2.85% | 37.55%

Current vs 7-Day Eod -14.04% | -5.70%+1115.36% | +19.83%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.82% | 12.76%

Calls: 13.33% | 14.35%

Puts: 12.31% | 11.17%

Prior 58.93% | 9.09%

Calls: 76.19% | 9.15%

Puts: 41.67% | 9.03%

Current vs Prior -78.25% | +40.37%

Prior 7-Day Avg 40.99% | 10.70%

Calls: 47.09% | 12.46%

Puts: 34.89% | 8.94%

Current vs 7-Day Avg -68.73% | +19.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.51. P/C ratio dropping 30% - sentiment shifting bullish. Declining open interest (down 27%) 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 BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 60 of results (avg 7.9%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 24	10.70	11.50	$11.10	7.2%	7	0.72	32
$102.00	Jul 24	6.50	7.00	$6.75	7.4%	8	0.56	115
$95.00	Aug 21	20.50	22.20	$21.35	8.0%	2	0.66	48
$85.00	Aug 14	24.70	26.80	$25.75	8.2%	--	0.76	12
$90.00	Aug 21	22.80	24.80	$23.80	8.4%	1	0.70	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Aug 21	22.80	24.00	$23.40	5.1%	4	0.50	--
$85.00	Jul 24	0.90	0.95	$0.93	5.4%	233	0.11	324
$100.00	Aug 21	15.10	16.00	$15.55	5.8%	5	0.39	592
$122.00	Jul 31	21.80	23.10	$22.45	5.8%	1	0.73	26
$122.00	Aug 14	27.70	29.40	$28.55	6.0%	--	0.58	13

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 24	0.90	0.95	$0.93	5.4%	233	0.11	324

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 115 found (avg delta 0.62, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Jul 24	19.60	22.30	$20.95	12.9%	78	0.92	--
$84.00	Jul 24	18.80	21.40	$20.10	12.9%	78	0.90	2
$85.00	Jul 24	18.20	21.00	$19.60	14.3%	6	0.90	4
$90.00	Jul 24	13.70	15.90	$14.80	14.9%	2	0.82	92
$93.00	Jul 24	11.80	13.30	$12.55	12.0%	--	0.77	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$123.00	Jul 24	19.90	21.90	$20.90	9.6%	2	0.84	27
$122.00	Jul 24	19.10	20.80	$19.95	8.5%	1	0.83	50
$121.00	Jul 24	18.60	20.00	$19.30	7.3%	--	0.81	13
$120.00	Jul 24	17.60	19.10	$18.35	8.2%	28	0.81	269
$119.00	Jul 24	16.90	18.20	$17.55	7.4%	1	0.79	13

Most actively traded options today. High liquidity = easy entry/exit. 216 active (total vol 12.6K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 24	1.40	1.75	$1.58	22.2%	1.4K	0.19	567
$108.00	Jul 24	3.70	4.50	$4.10	19.5%	816	0.41	577
$110.00	Jul 24	3.40	3.80	$3.60	11.1%	673	0.36	871
$109.00	Jul 24	3.60	4.60	$4.10	24.4%	556	0.39	340
$115.00	Jul 24	2.00	2.50	$2.25	22.2%	490	0.26	406

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$83.00	Jul 24	0.60	0.85	$0.73	34.2%	471	0.09	106
$95.00	Jul 24	2.85	3.20	$3.03	11.6%	386	0.28	660
$90.00	Jul 24	1.60	2.05	$1.83	24.6%	298	0.18	777
$100.00	Jul 24	4.40	5.00	$4.70	12.8%	293	0.39	525
$105.00	Jul 24	6.80	8.10	$7.45	17.4%	293	0.52	825

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 48 strikes (avg 6.5%, max 15.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 24	Aug 21	158.8%	144.5%	9.8%	3	108
$85.00	Jul 24	Aug 21	159.2%	145.1%	9.7%	7	37
$120.00	Jul 24	Aug 28	152.7%	139.5%	9.5%	1.4K	577
$101.00	Jul 24	Jul 31	147.7%	137.5%	7.4%	9	232
$104.00	Jul 24	Aug 28	148.7%	138.6%	7.2%	151	64

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Jul 24	Jul 31	164.1%	142.3%	15.3%	50	44
$84.00	Jul 24	Jul 31	167.7%	146.4%	14.6%	47	68
$85.00	Jul 24	Aug 28	159.2%	139.2%	14.4%	234	366
$90.00	Jul 24	Aug 28	158.8%	139.2%	14.1%	298	800
$88.00	Jul 24	Jul 31	160.5%	141.9%	13.1%	53	72

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 186 found (best R:R 7.33, avg 1.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$115.00	$116.00	Jul 24	$0.12	$0.88	$0.12	7.33	$115.12
$114.00	$115.00	Jul 24	$0.13	$0.87	$0.13	6.69	$114.13
$110.00	$111.00	Jul 24	$0.15	$0.85	$0.15	5.67	$110.15
$119.00	$120.00	Jul 24	$0.15	$0.85	$0.15	5.67	$119.15
$122.00	$123.00	Jul 24	$0.15	$0.85	$0.15	5.67	$122.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$89.00	$88.00	Jul 24	$0.15	$0.85	$0.15	5.67	$88.85
$86.00	$85.00	Jul 31	$0.15	$0.85	$0.15	5.67	$85.85
$93.00	$92.00	Jul 24	$0.16	$0.84	$0.16	5.25	$92.84
$88.00	$87.00	Jul 24	$0.18	$0.82	$0.18	4.56	$87.82
$85.00	$84.00	Jul 31	$0.20	$0.80	$0.20	4.00	$84.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 219 found (best R:R 24.00, avg 1.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$90.00	Jul 24	$4.80	$4.80	$0.20	24.00	$89.80
$83.00	$84.00	Jul 24	$0.85	$0.85	$0.15	5.67	$83.85
$101.00	$102.00	Jul 24	$0.85	$0.85	$0.15	5.67	$101.85
$90.00	$93.00	Jul 24	$2.25	$2.25	$0.75	3.00	$92.25
$94.00	$95.00	Jul 24	$0.75	$0.75	$0.25	3.00	$94.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$119.00	$117.00	Aug 7	$1.75	$1.75	$0.25	7.00	$117.25
$115.00	$114.00	Jul 24	$0.85	$0.85	$0.15	5.67	$114.15
$116.00	$115.00	Jul 24	$0.85	$0.85	$0.15	5.67	$115.15
$123.00	$122.00	Aug 7	$0.85	$0.85	$0.15	5.67	$122.15
$117.00	$116.00	Jul 24	$0.80	$0.80	$0.20	4.00	$116.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 69 found (avg debit $3.19, cheapest $1.72)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$122.00	Jul 24	Jul 31	$2.07	153.6%	131.7%
$121.00	Jul 24	Jul 31	$2.55	155.2%	139.1%
$120.00	Jul 24	Jul 31	$2.62	152.7%	138.0%
$90.00	Jul 24	Jul 31	$2.80	158.8%	142.2%
$119.00	Jul 24	Jul 31	$2.87	152.5%	140.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$83.00	Jul 24	Jul 31	$1.72	162.2%	144.4%
$84.00	Jul 24	Jul 31	$1.83	167.7%	146.4%
$85.00	Jul 24	Jul 31	$2.05	159.2%	145.2%
$87.00	Jul 24	Jul 31	$2.18	160.9%	143.7%
$86.00	Jul 24	Jul 31	$2.20	152.1%	142.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 98 found (cheapest 12.09% of stock, avg 23.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$102.00	Jul 24	$6.75	$5.70	$12.45	$89.55	$114.45	12.09%
$100.00	Jul 24	$7.85	$4.70	$12.55	$87.45	$112.55	12.18%
$104.00	Jul 24	$5.90	$6.70	$12.60	$91.40	$116.60	12.23%
$103.00	Jul 24	$6.40	$6.30	$12.70	$90.30	$115.70	12.33%
$101.00	Jul 24	$7.60	$5.25	$12.85	$88.15	$113.85	12.47%
$106.00	Jul 24	$5.00	$7.90	$12.90	$93.10	$118.90	12.52%
$105.00	Jul 24	$5.50	$7.45	$12.95	$92.05	$117.95	12.57%
$107.00	Jul 24	$4.60	$8.45	$13.05	$93.95	$120.05	12.67%
$99.00	Jul 24	$8.75	$4.35	$13.10	$85.90	$112.10	12.72%
$98.00	Jul 24	$9.20	$4.00	$13.20	$84.80	$111.20	12.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 8.54% of stock, avg 22.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$108.00	$100.00	Jul 24	$4.10	$4.70	$8.80	$91.20	$116.80
$109.00	$100.00	Jul 24	$4.10	$4.70	$8.80	$91.20	$117.80
$107.00	$100.00	Jul 24	$4.60	$4.70	$9.30	$90.70	$116.30
$108.00	$101.00	Jul 24	$4.10	$5.25	$9.35	$91.65	$117.35
$109.00	$101.00	Jul 24	$4.10	$5.25	$9.35	$91.65	$118.35
$106.00	$100.00	Jul 24	$5.00	$4.70	$9.70	$90.30	$115.70
$108.00	$102.00	Jul 24	$4.10	$5.70	$9.80	$92.20	$117.80
$109.00	$102.00	Jul 24	$4.10	$5.70	$9.80	$92.20	$118.80
$107.00	$101.00	Jul 24	$4.60	$5.25	$9.85	$91.15	$116.85
$105.00	$100.00	Jul 24	$5.50	$4.70	$10.20	$89.80	$115.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 306 found (best R:R 14.00, avg credit $1.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
100/103	107/110	Aug 21	$2.80	$0.20	14.00	$100.20	$109.80
100/103	105/107	Aug 21	$2.75	$0.25	11.00	$100.25	$107.75
90/91	101/102	Jul 31	$0.90	$0.10	9.00	$90.10	$101.90
91/92	101/102	Jul 31	$0.90	$0.10	9.00	$91.10	$101.90
92/93	101/102	Jul 31	$0.90	$0.10	9.00	$92.10	$101.90
93/94	101/102	Jul 31	$0.90	$0.10	9.00	$93.10	$101.90
99/100	103/104	Aug 7	$0.90	$0.10	9.00	$99.10	$103.90
105/106	111/112	Aug 7	$0.90	$0.10	9.00	$105.10	$111.90
85/87	105/107	Aug 21	$1.80	$0.20	9.00	$85.20	$106.80
90/93	100/103	Aug 21	$2.70	$0.30	9.00	$90.30	$102.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$100.00	$102.00	$104.00	Aug 28	$0.05	$1.95	39.00
$99.00	$100.00	$101.00	Jul 31	$0.05	$0.95	19.00
$102.00	$103.00	$104.00	Jul 31	$0.05	$0.95	19.00
$111.00	$112.00	$113.00	Aug 7	$0.05	$0.95	19.00
$90.00	$95.00	$100.00	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 28	$0.15	$4.85	32.33
$87.00	$90.00	$93.00	Aug 21	$0.10	$2.90	29.00
$90.00	$95.00	$100.00	Aug 14	$0.20	$4.80	24.00
$95.00	$100.00	$105.00	Aug 28	$0.20	$4.80	24.00
$97.00	$98.00	$99.00	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. 6 found (best net $-9.65, 6 credits)

CALLS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$100.00	1:2	Aug 14	-$9.65	$5.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$85.00	1:2	Aug 7	-$4.15	$0.85
$84.00	$83.00	1:2	Jul 24	-$0.51	$0.49
$87.00	$86.00	1:2	Jul 24	-$0.59	$0.41
$86.00	$85.00	1:2	Jul 24	-$0.93	$0.07
$85.00	$84.00	1:2	Jul 24	-$0.97	$0.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 16.99%, avg 7.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$104.00	Aug 28	$17.50	0.59	0.9%	16.99%	17.94%	4	2
$105.00	Aug 28	$17.10	0.59	1.9%	16.60%	18.52%	4	6
$106.00	Aug 28	$16.90	0.58	2.9%	16.40%	19.30%	2	1
$105.00	Aug 21	$16.10	0.57	1.9%	15.63%	17.55%	34	43
$110.00	Aug 28	$15.40	0.55	6.8%	14.95%	21.72%	13	12
$107.00	Aug 21	$15.10	0.55	3.9%	14.66%	18.52%	2	--
$105.00	Aug 14	$14.60	0.56	1.9%	14.17%	16.09%	8	11
$106.00	Aug 14	$14.30	0.55	2.9%	13.88%	16.77%	2	1
$110.00	Aug 21	$14.20	0.53	6.8%	13.78%	20.56%	45	488
$107.00	Aug 14	$13.90	0.54	3.9%	13.49%	17.36%	1	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 17,059

Total Puts 8,769

Put/Call Ratio 0.51

Net Difference 8,290

Prior's Put/Call Breakdown

Total Calls 27,606

Total Puts 20,338

Put/Call Ratio 0.74

Net Difference 7,268

Prior 7-Day Put/Call Summary

Total Calls 202,919

Total Puts 141,360

Average Put/Call Ratio 0.73

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