Tour v528
AAOI
APPLIED OPTOELECTRON
$100.67 +3.98%
$100.90 (+0.23%)🌙
as of 09/29 06:00 PM
(9/28 02:40) ◀
|
Tuesday, September 29, 2026 (6:00pm)
January 2026
|
▶ (9/30 23:30)
◀ 9/29 18:00 ▶

Option Volume

Detail
ℹ
Current (09/29) 37,575
Calls: 27,732 (74%)
Puts: 9,843 (26%)
Prior (09/28) 46,909
Calls: 29,739 (63%)
Puts: 17,170 (37%)
Current vs Prior -19.90%
Calls: -6.75% (Calls)
Puts: -42.67% (Puts)
Prior 7-Day Total 378,623
Calls: 275,662 (73%)
Puts: 102,961 (27%)
Prior 7-Day Average 54,089
Calls: 39,380 (73%)
Puts: 14,708 (27%)
Current vs Prior 7-Day Avg -30.53%
Calls: -29.58%
Puts: -33.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $16.39M
Calls: $11.00M (67%)
Puts: $5.39M (33%)
Prior (09/28) $25.06M
Calls: $16.20M (65%)
Puts: $8.86M (35%)
Current vs Prior -34.59%
Calls: -32.12%
Puts: -39.10%
Prior 7-Day Total $311.94M
Calls: $224.00M (72%)
Puts: $87.94M (28%)
Prior 7-Day Average $44.56M
Calls: $32.00M (72%)
Puts: $12.56M (28%)
Current vs Prior 7-Day Avg -63.22%
Calls: -65.63%
Puts: -57.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.35
Prior (09/28) 0.58
Current vs Prior -38.52%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg -8.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 322,960
Calls: 167,661 (52%)
Puts: 155,299 (48%)
Prior (09/28) 209,296
Calls: 125,784 (60%)
Puts: 83,512 (40%)
Current vs Prior +54.31%
Prior 7-Day Total 2,190,745
Calls: 1,184,731 (54%)
Puts: 1,006,014 (46%)
Prior 7-Day Average 312,963
Calls: 169,247 (54%)
Puts: 143,716 (46%)
Current vs Prior 7-Day Avg +3.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 7.45% | 11.92%15.35% | 32.04%
Prior 8.42% | 12.34%16.01% | 29.07%
Current vs Prior -11.49% | -3.42%-4.13% | +10.18%
Prior 7-Day Avg 7.50% | 12.31%11.61% | 26.96%
Current vs 7-Day Avg -0.70% | -3.21%+32.23% | +18.81%
Prior 7-Day Eod 8.42% | 12.34%16.01% | 29.07%
Current vs 7-Day Eod -11.49% | -3.42%-4.13% | +10.18%
Sentiment BULLISHBULLISH

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 67% call dollar volume ($11.00M). Extreme bullish P/C ratio of 0.35 - heavy call buying (27,732 calls vs 9,843 puts). P/C ratio dropping 39% - sentiment shifting bullish. Rising open interest (up 54%) indicates new positions being established.

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 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 34 of results (avg 8.4%, best 6.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Oct 163.003.20$3.106.5%4160.281.7K
$102.00Oct 166.807.30$7.057.1%440.5150
$100.00Oct 23.804.10$3.957.6%1.7K0.56956
$105.00Oct 21.852.00$1.937.8%2.6K0.342.9K
$94.00Oct 1610.7011.70$11.208.9%10.6917
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$103.00Oct 168.409.00$8.706.9%60.512
$105.00Oct 169.5010.20$9.857.1%90.55671
$111.00Oct 1613.5014.50$14.007.1%10.662
$109.00Oct 1612.1013.00$12.557.2%130.6222
$107.00Oct 99.209.90$9.557.3%--0.6332

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.90, cheapest $0.90)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Oct 20.850.95$0.9011.1%4.3K0.185.9K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 147 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$81.00Oct 218.4021.70$20.0516.5%10.981
$84.00Oct 215.1018.80$16.9521.8%10.975
$85.00Oct 215.2017.80$16.5015.8%10.96102
$88.00Oct 212.0014.90$13.4521.6%40.944
$89.00Oct 210.6014.10$12.3528.3%20.9325
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 217.5021.00$19.2518.2%261.00510
$119.00Oct 216.6020.20$18.4019.6%100.9431
$118.00Oct 215.6018.50$17.0517.0%--0.9328
$116.00Oct 213.7017.00$15.3521.5%10.9225
$115.00Oct 212.8016.40$14.6024.7%50.91135

Most actively traded options today. High liquidity = easy entry/exit. 299 active (total vol 29.1K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Oct 20.850.95$0.9011.1%4.3K0.185.9K
$105.00Oct 21.852.00$1.937.8%2.6K0.342.9K
$100.00Oct 23.804.10$3.957.6%1.7K0.56956
$110.00Oct 164.004.70$4.3516.1%1.2K0.361.5K
$115.00Oct 20.350.45$0.4025.0%1.1K0.09897
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Oct 21.201.35$1.2711.8%5900.231.6K
$90.00Oct 91.351.75$1.5525.8%4490.19383
$88.00Oct 303.804.60$4.2019.0%4020.25197
$100.00Oct 22.853.40$3.1317.6%3410.451.0K
$90.00Oct 20.350.45$0.4025.0%3400.091.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 8.2%, max 15.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$108.00Oct 2Oct 30102.8%88.8%15.8%508514
$95.00Oct 2Oct 3098.5%85.1%15.7%98173
$107.00Oct 2Oct 30102.6%88.7%15.7%439375
$111.00Oct 2Oct 30103.9%90.9%14.4%617206
$97.00Oct 2Oct 3097.5%87.0%12.1%151175
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$107.00Oct 2Oct 23102.6%88.7%15.7%1829
$109.00Oct 2Oct 23103.8%92.0%12.8%142
$105.00Oct 2Oct 3098.6%87.9%12.2%69340
$108.00Oct 2Oct 23102.8%92.1%11.6%1188
$103.00Oct 2Oct 3098.0%91.2%7.4%42230

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 0.96, avg 2.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$88.00$93.00Nov 6$2.55$2.45$2.5573%0.96$90.55
$105.00$110.00Nov 6$1.80$3.20$1.8052%1.78$106.80
$110.00$112.00Oct 23$0.15$1.85$0.1540%12.33$110.15
$96.00$98.00Nov 6$0.65$1.35$0.6563%2.08$96.65
$90.00$94.00Oct 30$2.25$1.75$2.2573%0.78$92.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$117.00$115.00Oct 9$1.00$1.00$1.0082%1.00$116.00
$120.00$119.00Oct 23$0.15$0.85$0.1574%5.67$119.85
$116.00$115.00Oct 23$0.25$0.75$0.2568%3.00$115.75
$114.00$113.00Oct 2$0.50$0.50$0.5090%1.00$113.50
$119.00$118.00Oct 9$0.50$0.50$0.5084%1.00$118.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 150 found (best R:R 0.87, avg 0.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$118.00$120.00Oct 23$1.05$1.05$0.9570%1.11$119.05
$115.00$116.00Oct 30$0.75$0.75$0.2564%3.00$115.75
$114.00$115.00Oct 23$0.70$0.70$0.3065%2.33$114.70
$103.00$104.00Oct 23$0.85$0.85$0.1549%5.67$103.85
$112.00$113.00Oct 16$0.62$0.62$0.3867%1.63$112.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$88.00$85.00Nov 6$1.40$1.40$1.6072%0.87$86.60
$93.00$92.00Nov 6$0.80$0.80$0.2066%4.00$92.20
$90.00$89.00Nov 6$0.70$0.70$0.3070%2.33$89.30
$99.00$98.00Oct 30$0.80$0.80$0.2058%4.00$98.20
$91.00$90.00Oct 30$0.65$0.65$0.3570%1.86$90.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $2.20, cheapest $2.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Oct 2Oct 9$2.3598.7%86.0%
$101.00Oct 2Oct 9$2.3597.6%85.7%
$105.00Oct 2Oct 9$2.1798.6%87.0%
$103.00Oct 2Oct 9$2.2598.0%86.5%
$99.00Oct 2Oct 9$2.1597.5%86.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Oct 2Oct 9$2.0798.7%86.0%
$101.00Oct 2Oct 9$2.1597.6%85.7%
$105.00Oct 2Oct 9$1.4098.6%87.0%
$103.00Oct 2Oct 9$1.5598.0%86.5%
$99.00Oct 2Oct 9$2.1297.5%86.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 6.93% of stock, avg 15.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$102.00Oct 2$2.78$4.20$6.98$95.02$108.986.93%
$101.00Oct 2$3.45$3.55$7.00$94.00$108.006.95%
$99.00Oct 2$4.40$2.63$7.03$91.97$106.036.98%
$100.00Oct 2$3.95$3.13$7.08$92.92$107.087.03%
$98.00Oct 2$5.05$2.23$7.28$90.72$105.287.23%
$97.00Oct 2$5.70$1.85$7.55$89.45$104.557.50%
$104.00Oct 2$2.20$5.55$7.75$96.25$111.757.70%
$96.00Oct 2$6.30$1.53$7.83$88.17$103.837.78%
$103.00Oct 2$2.60$5.50$8.10$94.90$111.108.05%
$106.00Oct 2$1.35$6.85$8.20$97.80$114.208.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 3.18% of stock, avg 13.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$106.00$97.00Oct 2$1.35$1.85$3.20$93.80$109.20
$106.00$98.00Oct 2$1.35$2.23$3.58$94.42$109.58
$105.00$97.00Oct 2$1.93$1.85$3.78$93.22$108.78
$105.00$98.00Oct 2$1.93$2.23$4.16$93.84$109.16
$104.00$97.00Oct 2$2.20$1.85$4.05$92.95$108.05
$106.00$99.00Oct 2$1.35$2.63$3.98$95.02$109.98
$104.00$98.00Oct 2$2.20$2.23$4.43$93.57$108.43
$105.00$99.00Oct 2$1.93$2.63$4.56$94.44$109.56
$104.00$99.00Oct 2$2.20$2.63$4.83$94.17$108.83
$103.00$97.00Oct 2$2.60$1.85$4.45$92.55$107.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 4.88, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
92/93105/106Oct 2$0.83$0.1749%4.88$92.17$105.83
85/86105/106Oct 2$0.71$0.2960%2.45$85.29$105.71
96/97105/106Oct 2$0.90$0.1035%9.00$96.10$105.90
90/91109/110Oct 9$0.80$0.2045%4.00$90.20$109.80
89/90105/106Oct 2$0.68$0.3257%2.12$89.32$105.68
95/96105/106Oct 2$0.84$0.1639%5.25$95.16$105.84
91/92105/106Oct 2$0.68$0.3253%2.12$91.32$105.68
93/94111/112Oct 2$0.58$0.4262%1.38$93.42$111.58
93/94109/110Oct 2$0.63$0.3757%1.70$93.37$109.63
93/94107/108Oct 2$0.66$0.3451%1.94$93.34$107.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 114 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$96.00$97.00Oct 2$0.05$0.958%19.00
$97.00$98.00$99.00Oct 16$0.05$0.954%19.00
$107.00$108.00$109.00Oct 2$0.06$0.946%15.67
$95.00$96.00$97.00Oct 16$0.05$0.954%19.00
$108.00$109.00$110.00Oct 16$0.05$0.954%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$96.00$97.00$98.00Oct 2$0.06$0.948%15.67
$107.00$108.00$109.00Oct 2$0.05$0.956%19.00
$95.00$96.00$97.00Oct 2$0.06$0.948%15.67
$94.00$95.00$96.00Oct 9$0.05$0.955%19.00
$90.00$91.00$92.00Oct 2$0.05$0.953%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. 32 found (best net $-0.19, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$118.00$119.001:2Oct 2-$0.17$0.83
$112.00$113.001:2Oct 2-$0.27$0.73
$114.00$115.001:2Oct 2-$0.30$0.70
$116.00$117.001:2Oct 2-$0.28$0.72
$117.00$118.001:2Oct 2-$0.33$0.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$84.00$81.001:2Oct 9-$0.19$2.81
$83.00$82.001:2Oct 2-$0.08$0.92
$82.00$81.001:2Oct 2-$0.08$0.92
$85.00$84.001:2Oct 2-$0.11$0.89
$88.00$87.001:2Oct 2-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 7.25%, avg 4.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$116.00Nov 6$7.300.4115.2%7.25%22.48%2--
$115.00Nov 6$7.700.4114.2%7.65%21.88%1417
$114.00Nov 6$7.100.4213.2%7.05%20.29%--14
$110.00Nov 6$8.200.479.3%8.15%17.41%63
$112.00Nov 6$7.600.4411.2%7.55%18.80%1--
$120.00Nov 6$5.600.3619.2%5.56%24.76%54
$102.00Nov 6$11.700.561.3%11.62%12.94%2129
$105.00Nov 6$10.000.524.3%9.93%14.23%1--
$101.00Nov 6$11.900.570.3%11.82%12.15%2156
$103.00Nov 6$10.800.552.3%10.73%13.04%97

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 27,732
Total Puts 9,843
Put/Call Ratio 0.35
Net Difference 17,889

Prior's Put/Call Breakdown

Total Calls 29,739
Total Puts 17,170
Put/Call Ratio 0.58
Net Difference 12,569

Prior 7-Day Put/Call Summary

Total Calls 275,662
Total Puts 102,961
Average Put/Call Ratio 0.39
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All