AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$101.40 +0.37%

$101.51 (+0.11%)🌙

as of 09/25 06:00 PM

(9/24 18:00) ◀

Friday, September 25, 2026 (6:00pm)

▶ (9/28 02:40)

◀ 9/25 18:00 ▶

Option Volume

Detail

ℹ

Current (09/25) 57,536

Calls: 44,239 (77%)

Puts: 13,297 (23%)

Prior (09/24) 50,210

Calls: 38,533 (77%)

Puts: 11,677 (23%)

Current vs Prior +14.59%

Calls: +14.81% (Calls)

Puts: +13.87% (Puts)

Prior 7-Day Total 336,318

Calls: 241,460 (72%)

Puts: 94,858 (28%)

Prior 7-Day Average 48,045

Calls: 34,494 (72%)

Puts: 13,551 (28%)

Current vs Prior 7-Day Avg +19.75%

Calls: +28.25%

Puts: -1.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $28.16M

Calls: $19.93M (71%)

Puts: $8.23M (29%)

Prior (09/24) $19.39M

Calls: $12.85M (66%)

Puts: $6.54M (34%)

Current vs Prior +45.22%

Calls: +55.13%

Puts: +25.76%

Prior 7-Day Total $322.03M

Calls: $229.95M (71%)

Puts: $92.08M (29%)

Prior 7-Day Average $46.00M

Calls: $32.85M (71%)

Puts: $13.15M (29%)

Current vs Prior 7-Day Avg -38.79%

Calls: -39.34%

Puts: -37.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.30

Prior (09/24) 0.30

Current vs Prior -0.81%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg -28.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 341,755

Calls: 184,640 (54%)

Puts: 157,115 (46%)

Prior (09/24) 328,031

Calls: 174,273 (53%)

Puts: 153,758 (47%)

Current vs Prior +4.18%

Prior 7-Day Total 2,281,911

Calls: 1,208,558 (53%)

Puts: 1,073,353 (47%)

Prior 7-Day Average 325,987

Calls: 172,651 (53%)

Puts: 153,336 (47%)

Current vs Prior 7-Day Avg +4.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 1.76% | 9.47%16.42% | 32.25%

Prior 4.73% | 10.79%17.07% | 33.36%

Current vs Prior +100.10% | +21.12%-3.83% | -3.32%

Prior 7-Day Avg 7.27% | 12.14%9.29% | 23.90%

Current vs 7-Day Avg +30.30% | +7.65%+76.72% | +34.93%

Prior 7-Day Eod 4.73% | 10.79%17.07% | 33.36%

Current vs 7-Day Eod +100.10% | +21.12%-3.83% | -3.32%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 57.81% | 14.47%

Calls: 43.75% | 15.09%

Puts: 71.87% | 13.86%

Prior 57.81% | 14.47%

Calls: 43.75% | 15.09%

Puts: 71.87% | 13.86%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 57.81% | 14.47%

Calls: 43.75% | 15.09%

Puts: 71.87% | 13.86%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($19.93M). Extreme bullish P/C ratio of 0.30 - heavy call buying (44,239 calls vs 13,297 puts).

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 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 19 of results (avg 7.8%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 9	3.40	3.50	$3.45	2.9%	496	0.34	571
$105.00	Oct 16	6.60	6.90	$6.75	4.4%	1.6K	0.48	347
$110.00	Oct 2	1.75	1.85	$1.80	5.6%	5.5K	0.27	4.5K
$115.00	Oct 16	3.60	3.90	$3.75	8.0%	177	0.31	1.6K
$110.00	Oct 16	4.80	5.20	$5.00	8.0%	266	0.39	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Oct 16	8.00	8.50	$8.25	6.1%	73	0.47	25
$98.00	Oct 2	2.75	2.95	$2.85	7.0%	210	0.35	84
$109.00	Oct 16	12.20	13.10	$12.65	7.1%	--	0.59	20
$114.00	Oct 16	15.70	17.00	$16.35	8.0%	2	0.67	1
$100.00	Oct 2	3.60	3.90	$3.75	8.0%	368	0.42	820

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. 150 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 25	15.20	18.40	$16.80	19.0%	--	0.99	268
$87.00	Sep 25	13.80	16.40	$15.10	17.2%	4	0.99	208
$90.00	Sep 25	10.70	13.30	$12.00	21.7%	19	0.99	513
$82.00	Sep 25	18.30	21.40	$19.85	15.6%	--	0.99	285
$91.00	Sep 25	9.40	11.80	$10.60	22.6%	7	0.99	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 25	3.30	4.20	$3.75	24.0%	393	1.00	585
$106.00	Sep 25	3.80	5.20	$4.50	31.1%	31	1.00	224
$107.00	Sep 25	4.20	6.20	$5.20	38.5%	20	1.00	645
$108.00	Sep 25	6.00	7.10	$6.55	16.8%	180	1.00	663
$110.00	Sep 25	7.30	9.30	$8.30	24.1%	72	1.00	597

Most actively traded options today. High liquidity = easy entry/exit. 324 active (total vol 44.9K, top 7.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 25	0.00	0.05	$0.03	166.7%	7.2K	0.03	1.3K
$110.00	Oct 2	1.75	1.85	$1.80	5.6%	5.5K	0.27	4.5K
$103.00	Sep 25	0.00	0.25	$0.13	192.3%	2.2K	0.16	372
$105.00	Oct 2	3.00	3.40	$3.20	12.5%	2.1K	0.41	2.2K
$104.00	Sep 25	0.00	0.10	$0.05	200.0%	2.0K	0.07	648

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 25	0.00	0.05	$0.03	166.7%	811	0.06	1.4K
$105.00	Sep 25	3.30	4.20	$3.75	24.0%	393	1.00	585
$101.00	Sep 25	0.00	0.70	$0.35	200.0%	385	0.36	753
$100.00	Oct 2	3.60	3.90	$3.75	8.0%	368	0.42	820
$102.00	Sep 25	0.25	1.15	$0.70	128.6%	300	0.73	823

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 700.3%, max 1671.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$92.00	Sep 25	Oct 2	1346.0%	76.0%	1671.1%	63	535
$113.00	Sep 25	Oct 16	1326.8%	91.8%	1345.0%	47	291
$94.00	Sep 25	Oct 2	1069.3%	79.0%	1253.8%	12	12
$98.00	Sep 25	Oct 16	578.0%	79.9%	623.6%	27	50
$97.00	Sep 25	Nov 6	598.4%	94.4%	533.8%	135	64

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$113.00	Sep 25	Oct 9	1326.8%	88.6%	1397.6%	1	36
$92.00	Sep 25	Nov 6	1346.0%	94.0%	1332.6%	47	235
$93.00	Sep 25	Nov 6	1193.3%	96.4%	1137.5%	30	505
$94.00	Sep 25	Nov 6	1069.3%	97.9%	991.8%	64	261
$97.00	Sep 25	Nov 6	598.4%	94.4%	533.8%	95	683

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 0.79, avg 2.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$87.00	$99.00	Oct 30	$6.70	$5.30	$6.70	77%	0.79	$93.70
$115.00	$120.00	Nov 6	$0.70	$4.30	$0.70	42%	6.14	$115.70
$102.00	$110.00	Nov 6	$3.25	$4.75	$3.25	57%	1.46	$105.25
$93.00	$97.00	Nov 6	$1.75	$2.25	$1.75	68%	1.29	$94.75
$90.00	$96.00	Oct 23	$3.60	$2.40	$3.60	75%	0.67	$93.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$114.00	Oct 2	$0.25	$0.75	$0.25	83%	3.00	$114.75
$118.00	$117.00	Oct 9	$0.40	$0.60	$0.40	78%	1.50	$117.60
$114.00	$113.00	Oct 2	$0.55	$0.45	$0.55	82%	0.82	$113.45
$100.00	$99.00	Oct 23	$0.20	$0.80	$0.20	43%	4.00	$99.80
$100.00	$99.00	Nov 6	$0.20	$0.80	$0.20	42%	4.00	$99.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 5.67, avg 0.96)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$113.00	$114.00	Sep 25	$0.75	$0.75	$0.25	85%	3.00	$113.75
$118.00	$119.00	Sep 25	$0.48	$0.48	$0.52	90%	0.92	$118.48
$114.00	$115.00	Nov 6	$0.85	$0.85	$0.15	56%	5.67	$114.85
$113.00	$114.00	Oct 16	$0.70	$0.70	$0.30	65%	2.33	$113.70
$104.00	$105.00	Oct 16	$0.80	$0.80	$0.20	50%	4.00	$104.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$86.00	$85.00	Sep 25	$0.85	$0.85	$0.15	89%	5.67	$85.15
$88.00	$87.00	Sep 25	$0.85	$0.85	$0.15	88%	5.67	$87.15
$84.00	$83.00	Sep 25	$0.83	$0.83	$0.17	90%	4.88	$83.17
$92.00	$91.00	Sep 25	$0.85	$0.85	$0.15	84%	5.67	$91.15
$93.00	$92.00	Oct 16	$0.85	$0.85	$0.15	70%	5.67	$92.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.83, cheapest $3.82)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Sep 25	Oct 2	$3.82	181.9%	80.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$101.00	Sep 25	Oct 2	$3.85	181.9%	80.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 90 found (cheapest 0.87% of stock, avg 13.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$102.00	Sep 25	$0.18	$0.70	$0.88	$101.12	$102.88	0.87%
$101.00	Sep 25	$1.08	$0.35	$1.43	$99.57	$102.43	1.41%
$100.00	Sep 25	$1.98	$0.03	$2.01	$97.99	$102.01	1.98%
$103.00	Sep 25	$0.13	$1.88	$2.01	$100.99	$105.01	1.98%
$104.00	Sep 25	$0.05	$2.65	$2.70	$101.30	$106.70	2.66%
$99.00	Sep 25	$2.58	$0.55	$3.13	$95.87	$102.13	3.09%
$105.00	Sep 25	$0.03	$3.75	$3.78	$101.22	$108.78	3.73%
$98.00	Sep 25	$3.55	$0.53	$4.08	$93.92	$102.08	4.02%
$106.00	Sep 25	$0.03	$4.50	$4.53	$101.47	$110.53	4.47%
$97.00	Sep 25	$4.50	$0.38	$4.88	$92.12	$101.88	4.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 0.39% of stock, avg 12.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$104.00	$101.00	Sep 25	$0.05	$0.35	$0.40	$100.60	$104.40
$102.00	$101.00	Sep 25	$0.18	$0.35	$0.53	$100.47	$102.53
$103.00	$101.00	Sep 25	$0.13	$0.35	$0.48	$100.52	$103.48
$104.00	$98.00	Sep 25	$0.05	$0.53	$0.58	$97.42	$104.58
$103.00	$98.00	Sep 25	$0.13	$0.53	$0.66	$97.34	$103.66
$104.00	$99.00	Sep 25	$0.05	$0.55	$0.60	$98.40	$104.60
$103.00	$99.00	Sep 25	$0.13	$0.55	$0.68	$98.32	$103.68
$102.00	$99.00	Sep 25	$0.18	$0.55	$0.73	$98.27	$102.73
$102.00	$98.00	Sep 25	$0.18	$0.53	$0.71	$97.29	$102.71
$104.00	$94.00	Sep 25	$0.05	$0.73	$0.78	$93.22	$104.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 2.45, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
95/96	118/119	Sep 25	$0.71	$0.29	78%	2.45	$95.29	$118.71
88/89	114/115	Oct 16	$0.88	$0.12	46%	7.33	$88.12	$114.88
97/98	118/119	Sep 25	$0.63	$0.37	69%	1.70	$97.37	$118.63
91/92	113/114	Oct 9	$0.82	$0.18	46%	4.56	$91.18	$113.82
93/94	113/114	Oct 9	$0.80	$0.20	42%	4.00	$93.20	$113.80
91/92	112/113	Oct 9	$0.75	$0.25	44%	3.00	$91.25	$112.75
93/94	112/113	Oct 9	$0.73	$0.27	40%	2.70	$93.27	$112.73
91/92	111/112	Oct 9	$0.70	$0.30	43%	2.33	$91.30	$111.70
92/93	108/109	Oct 2	$0.64	$0.36	48%	1.78	$92.36	$108.64
88/89	108/109	Oct 2	$0.55	$0.45	57%	1.22	$88.45	$108.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$103.00	$104.00	$105.00	Sep 25	$0.06	$0.94	12%	15.67
$94.00	$95.00	$96.00	Oct 2	$0.05	$0.95	6%	19.00
$93.00	$94.00	$95.00	Sep 25	$0.10	$0.90	12%	9.00
$113.00	$114.00	$115.00	Oct 2	$0.08	$0.92	3%	11.50
$119.00	$120.00	$121.00	Oct 2	$0.08	$0.92	2%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$96.00	$97.00	$98.00	Sep 25	$0.05	$0.95	9%	19.00
$89.00	$90.00	$91.00	Nov 6	$0.05	$0.95	3%	19.00
$97.00	$98.00	$99.00	Oct 2	$0.08	$0.92	7%	11.50
$108.00	$109.00	$110.00	Sep 25	$0.05	$0.95	0%	19.00
$111.00	$112.00	$113.00	Sep 25	$0.15	$0.85	15%	5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-5.60, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$99.00	1:2	Oct 30	-$5.60	$6.40
$100.00	$101.00	1:2	Sep 25	-$0.18	$0.82
$102.00	$103.00	1:2	Sep 25	-$0.08	$0.92
$108.00	$109.00	1:2	Sep 25	-$0.07	$0.93
$119.00	$120.00	1:2	Oct 2	-$0.44	$0.56

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$102.00	1:2	Nov 6	-$4.35	$8.65
$102.00	$101.00	1:2	Sep 25	$0.00	$1.00
$89.00	$88.00	1:2	Oct 2	-$0.10	$0.90
$83.00	$82.00	1:2	Sep 25	-$0.05	$0.95
$97.00	$96.00	1:2	Sep 25	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 6.11%, avg 4.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Nov 6	$6.20	0.38	18.3%	6.11%	24.46%	2	--
$114.00	Nov 6	$7.70	0.44	12.4%	7.59%	20.02%	1	6
$111.00	Nov 6	$8.50	0.47	9.5%	8.38%	17.85%	4	5
$110.00	Nov 6	$8.80	0.48	8.5%	8.68%	17.16%	2	--
$115.00	Nov 6	$6.90	0.42	13.4%	6.80%	20.22%	2	5
$102.00	Nov 6	$12.10	0.57	0.6%	11.93%	12.52%	1	8
$110.00	Oct 30	$7.50	0.45	8.5%	7.40%	15.88%	24	123
$109.00	Oct 30	$7.30	0.46	7.5%	7.20%	14.69%	8	16
$107.00	Oct 30	$8.10	0.48	5.5%	7.99%	13.51%	2	11
$120.00	Oct 30	$4.60	0.33	18.3%	4.54%	22.88%	93	153

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 44,239

Total Puts 13,297

Put/Call Ratio 0.30

Net Difference 30,942

Prior's Put/Call Breakdown

Total Calls 38,533

Total Puts 11,677

Put/Call Ratio 0.30

Net Difference 26,856

Prior 7-Day Put/Call Summary

Total Calls 241,460

Total Puts 94,858

Average Put/Call Ratio 0.42

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