AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$99.26 -1.40%

$99.79 (+0.53%)🌙

as of 09/30 11:30 PM

(9/29 18:00) ◀

Wednesday, September 30, 2026 (11:30pm)

▶ (10/1 18:00)

◀ 9/30 23:30 ▶

Option Volume

Detail

ℹ

Current (09/30) 27,388

Calls: 17,867 (65%)

Puts: 9,521 (35%)

Prior (09/29) 37,575

Calls: 27,732 (74%)

Puts: 9,843 (26%)

Current vs Prior -27.11%

Calls: -35.57% (Calls)

Puts: -3.27% (Puts)

Prior 7-Day Total 375,336

Calls: 274,294 (73%)

Puts: 101,042 (27%)

Prior 7-Day Average 53,619

Calls: 39,184 (73%)

Puts: 14,434 (27%)

Current vs Prior 7-Day Avg -48.92%

Calls: -54.40%

Puts: -34.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $14.49M

Calls: $9.52M (66%)

Puts: $4.97M (34%)

Prior (09/29) $16.39M

Calls: $11.00M (67%)

Puts: $5.39M (33%)

Current vs Prior -11.61%

Calls: -13.41%

Puts: -7.94%

Prior 7-Day Total $302.22M

Calls: $217.03M (72%)

Puts: $85.19M (28%)

Prior 7-Day Average $43.17M

Calls: $31.00M (72%)

Puts: $12.17M (28%)

Current vs Prior 7-Day Avg -66.44%

Calls: -69.28%

Puts: -59.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.53

Prior (09/29) 0.35

Current vs Prior +50.14%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg +40.41%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30) 202,007

Calls: 114,102 (56%)

Puts: 87,905 (44%)

Prior (09/29) 322,960

Calls: 167,661 (52%)

Puts: 155,299 (48%)

Current vs Prior -37.45%

Prior 7-Day Total 2,180,785

Calls: 1,176,703 (54%)

Puts: 1,004,082 (46%)

Prior 7-Day Average 311,540

Calls: 168,100 (54%)

Puts: 143,440 (46%)

Current vs Prior 7-Day Avg -35.16%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.10% | 11.08%14.31% | 29.01%

Prior 7.45% | 11.92%15.35% | 32.04%

Current vs Prior -18.19% | -7.03%-6.78% | -9.43%

Prior 7-Day Avg 7.59% | 12.30%12.82% | 28.78%

Current vs 7-Day Avg -19.72% | -9.94%+11.55% | +0.82%

Prior 7-Day Eod 7.45% | 11.92%15.35% | 32.04%

Current vs 7-Day Eod -18.19% | -7.03%-6.78% | -9.43%

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 66% call dollar volume ($9.52M). Bullish P/C ratio of 0.53. P/C ratio rising 50% - increased hedging/bearish positioning. Declining open interest (down 37%) 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 BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 5 of results (avg 7.9%, best 7.1%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	6.50	7.00	$6.75	7.4%	997	0.52	1.8K
$100.00	Oct 2	2.50	2.70	$2.60	7.7%	1.1K	0.47	911
$110.00	Oct 30	5.70	6.30	$6.00	10.0%	64	0.39	184

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 30	9.50	10.20	$9.85	7.1%	15	0.47	336
$114.00	Oct 23	17.20	18.50	$17.85	7.3%	1	0.71	--

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. 103 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 2	17.50	21.40	$19.45	20.1%	32	1.00	4
$82.00	Oct 9	15.90	19.90	$17.90	22.3%	10	0.96	--
$83.00	Oct 9	16.00	18.90	$17.45	16.6%	10	0.92	--
$90.00	Oct 2	8.30	11.50	$9.90	32.3%	20	0.91	85
$91.00	Oct 2	7.20	10.00	$8.60	32.6%	6	0.89	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Oct 2	17.60	21.50	$19.55	19.9%	20	0.98	--
$116.00	Oct 2	14.70	18.10	$16.40	20.7%	22	0.97	--
$115.00	Oct 2	14.80	17.70	$16.25	17.8%	9	0.95	131
$114.00	Oct 2	13.60	16.20	$14.90	17.4%	5	0.93	--
$112.00	Oct 2	11.20	13.70	$12.45	20.1%	1	0.92	--

Most actively traded options today. High liquidity = easy entry/exit. 282 active (total vol 19.0K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 2	0.30	0.40	$0.35	28.6%	2.4K	0.10	5.9K
$105.00	Oct 2	0.85	1.10	$0.98	25.5%	1.4K	0.23	2.5K
$100.00	Oct 2	2.50	2.70	$2.60	7.7%	1.1K	0.47	911
$100.00	Oct 16	6.50	7.00	$6.75	7.4%	997	0.52	1.8K
$107.00	Oct 2	0.60	0.75	$0.68	22.1%	483	0.17	623

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 2	0.90	1.10	$1.00	20.0%	452	0.25	1.8K
$97.00	Oct 2	1.35	2.10	$1.73	43.4%	364	0.36	199
$94.00	Oct 2	0.50	1.05	$0.78	70.5%	262	0.20	509
$93.00	Oct 2	0.45	0.65	$0.55	36.4%	253	0.15	424
$87.00	Oct 2	0.05	0.30	$0.18	138.9%	227	0.05	118

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 14.6%, max 24.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$103.00	Oct 2	Oct 23	105.8%	85.2%	24.2%	439	479
$107.00	Oct 2	Oct 30	105.3%	87.5%	20.4%	486	634
$96.00	Oct 2	Oct 23	95.5%	80.4%	18.8%	14	62
$101.00	Oct 2	Oct 30	104.2%	88.0%	18.4%	258	303
$106.00	Oct 2	Oct 30	103.2%	87.6%	17.8%	158	847

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$107.00	Oct 2	Oct 16	105.3%	84.7%	24.4%	12	53
$100.00	Oct 2	Oct 30	102.7%	86.5%	18.8%	166	1.3K
$106.00	Oct 2	Oct 9	103.2%	87.0%	18.6%	13	87
$101.00	Oct 2	Oct 30	104.2%	88.0%	18.4%	88	163
$105.00	Oct 2	Oct 30	102.2%	89.8%	13.8%	55	317

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 189 found (best R:R 2.43, avg 2.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$102.00	$108.00	Nov 6	$1.75	$4.25	$1.75	53%	2.43	$103.75
$110.00	$115.00	Nov 6	$0.85	$4.15	$0.85	44%	4.88	$110.85
$88.00	$95.00	Oct 30	$4.15	$2.85	$4.15	73%	0.69	$92.15
$111.00	$115.00	Oct 30	$0.70	$3.30	$0.70	36%	4.71	$111.70
$91.00	$92.00	Oct 2	$0.30	$0.70	$0.30	89%	2.33	$91.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$116.00	$115.00	Oct 2	$0.15	$0.85	$0.15	97%	5.67	$115.85
$115.00	$113.00	Oct 16	$1.15	$0.85	$1.15	76%	0.74	$113.85
$109.00	$108.00	Oct 2	$0.55	$0.45	$0.55	88%	0.82	$108.45
$112.00	$111.00	Oct 2	$0.60	$0.40	$0.60	92%	0.67	$111.40
$87.00	$85.00	Nov 6	$0.20	$1.80	$0.20	28%	9.00	$86.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 139 found (best R:R 0.81, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$108.00	$110.00	Nov 6	$1.45	$1.45	$0.55	53%	2.64	$109.45
$110.00	$111.00	Oct 30	$0.70	$0.70	$0.30	61%	2.33	$110.70
$100.00	$101.00	Oct 23	$0.75	$0.75	$0.25	47%	3.00	$100.75
$105.00	$106.00	Oct 30	$0.60	$0.60	$0.40	54%	1.50	$105.60
$105.00	$106.00	Oct 23	$0.55	$0.55	$0.45	56%	1.22	$105.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$80.00	Nov 6	$2.23	$2.23	$2.77	74%	0.81	$82.77
$93.00	$92.00	Nov 6	$0.85	$0.85	$0.15	64%	5.67	$92.15
$93.00	$92.00	Oct 30	$0.75	$0.75	$0.25	65%	3.00	$92.25
$99.00	$98.00	Oct 30	$0.85	$0.85	$0.15	55%	5.67	$98.15
$85.00	$80.00	Oct 30	$1.20	$1.20	$3.80	78%	0.32	$83.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.35, cheapest $2.22)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$103.00	Oct 2	Oct 9	$2.22	105.8%	85.8%
$100.00	Oct 2	Oct 9	$2.25	102.7%	82.8%
$101.00	Oct 2	Oct 9	$2.33	104.2%	85.1%
$102.00	Oct 2	Oct 9	$2.35	100.3%	84.4%
$99.00	Oct 2	Oct 9	$2.60	95.9%	84.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$103.00	Oct 2	Oct 9	$2.40	105.8%	85.8%
$100.00	Oct 2	Oct 9	$2.35	102.7%	82.8%
$101.00	Oct 2	Oct 9	$2.25	104.2%	85.1%
$102.00	Oct 2	Oct 9	$2.77	100.3%	84.4%
$99.00	Oct 2	Oct 9	$2.37	95.9%	84.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 5.57% of stock, avg 13.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$99.00	Oct 2	$2.90	$2.63	$5.53	$93.47	$104.53	5.57%
$102.00	Oct 2	$1.75	$3.83	$5.58	$96.42	$107.58	5.62%
$98.00	Oct 2	$3.65	$2.10	$5.75	$92.25	$103.75	5.79%
$100.00	Oct 2	$2.60	$3.15	$5.75	$94.25	$105.75	5.79%
$97.00	Oct 2	$4.20	$1.73	$5.93	$91.07	$102.93	5.97%
$101.00	Oct 2	$2.22	$3.75	$5.97	$95.03	$106.97	6.01%
$96.00	Oct 2	$4.80	$1.38	$6.18	$89.82	$102.18	6.23%
$95.00	Oct 2	$5.50	$1.00	$6.50	$88.50	$101.50	6.55%
$103.00	Oct 2	$1.58	$4.95	$6.53	$96.47	$109.53	6.58%
$104.00	Oct 2	$1.20	$5.75	$6.95	$97.05	$110.95	7.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 2.22% of stock, avg 11.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$104.00	$95.00	Oct 2	$1.20	$1.00	$2.20	$92.80	$106.20
$104.00	$96.00	Oct 2	$1.20	$1.38	$2.58	$93.42	$106.58
$103.00	$95.00	Oct 2	$1.58	$1.00	$2.58	$92.42	$105.58
$103.00	$96.00	Oct 2	$1.58	$1.38	$2.96	$93.04	$105.96
$102.00	$95.00	Oct 2	$1.75	$1.00	$2.75	$92.25	$104.75
$104.00	$97.00	Oct 2	$1.20	$1.73	$2.93	$94.07	$106.93
$102.00	$96.00	Oct 2	$1.75	$1.38	$3.13	$92.87	$105.13
$103.00	$97.00	Oct 2	$1.58	$1.73	$3.31	$93.69	$106.31
$102.00	$97.00	Oct 2	$1.75	$1.73	$3.48	$93.52	$105.48
$104.00	$98.00	Oct 2	$1.20	$2.10	$3.30	$94.70	$107.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 127 found (best R:R 4.88, avg credit $0.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
90/91	108/109	Oct 9	$0.83	$0.17	47%	4.88	$90.17	$108.83
90/91	107/108	Oct 9	$0.83	$0.17	44%	4.88	$90.17	$107.83
88/89	115/116	Oct 30	$0.85	$0.15	39%	5.67	$88.15	$115.85
88/89	116/117	Oct 30	$0.80	$0.20	41%	4.00	$88.20	$116.80
90/91	106/107	Oct 9	$0.76	$0.24	42%	3.17	$90.24	$106.76
93/94	108/109	Oct 9	$0.75	$0.25	39%	3.00	$93.25	$108.75
90/91	109/110	Oct 9	$0.65	$0.35	49%	1.86	$90.35	$109.65
95/96	103/104	Oct 2	$0.76	$0.24	37%	3.17	$95.24	$103.76
95/96	117/118	Oct 2	$0.48	$0.52	65%	0.92	$95.52	$117.48
93/94	107/108	Oct 9	$0.75	$0.25	37%	3.00	$93.25	$107.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$96.00	$97.00	Oct 9	$0.05	$0.95	6%	19.00
$101.00	$102.00	$103.00	Oct 16	$0.05	$0.95	4%	19.00
$105.00	$106.00	$107.00	Oct 2	$0.06	$0.94	6%	15.67
$104.00	$105.00	$106.00	Oct 16	$0.05	$0.95	4%	19.00
$106.00	$107.00	$108.00	Oct 16	$0.05	$0.95	4%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Oct 30	$0.30	$4.70	14%	15.67
$101.00	$103.00	$105.00	Oct 16	$0.10	$1.90	9%	19.00
$99.00	$100.00	$101.00	Oct 2	$0.08	$0.92	10%	11.50
$86.00	$87.00	$88.00	Oct 9	$0.05	$0.95	4%	19.00
$92.00	$93.00	$94.00	Oct 23	$0.05	$0.95	4%	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. 51 found (best net $-0.35, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$90.00	1:2	Oct 2	-$0.35	$9.65
$117.00	$118.00	1:2	Oct 2	$0.00	$1.00
$118.00	$119.00	1:2	Oct 2	-$0.06	$0.94
$114.00	$115.00	1:2	Oct 2	-$0.11	$0.89
$112.00	$113.00	1:2	Oct 2	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$114.00	$103.00	1:2	Oct 23	-$2.55	$8.45
$85.00	$80.00	1:2	Oct 16	-$0.05	$4.95
$115.00	$103.00	1:2	Nov 6	-$6.20	$5.80
$85.00	$80.00	1:2	Oct 23	-$0.41	$4.59
$84.00	$80.00	1:2	Oct 2	$0.00	$4.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 8.36%, avg 3.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$108.00	Nov 6	$8.30	0.47	8.8%	8.36%	17.17%	1	--
$115.00	Nov 6	$6.20	0.39	15.9%	6.25%	22.10%	2	27
$102.00	Nov 6	$10.20	0.53	2.8%	10.28%	13.04%	3	--
$100.00	Nov 6	$10.80	0.56	0.8%	10.88%	11.63%	1	20
$110.00	Nov 6	$6.60	0.43	10.8%	6.65%	17.47%	4	7
$110.00	Oct 30	$5.70	0.39	10.8%	5.74%	16.56%	64	184
$105.00	Oct 30	$7.00	0.46	5.8%	7.05%	12.83%	48	85
$115.00	Oct 30	$4.00	0.32	15.9%	4.03%	19.89%	12	70
$109.00	Oct 30	$5.10	0.40	9.8%	5.14%	14.95%	1	--
$106.00	Oct 30	$6.00	0.44	6.8%	6.04%	12.83%	2	--

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 17,867

Total Puts 9,521

Put/Call Ratio 0.53

Net Difference 8,346

Prior's Put/Call Breakdown

Total Calls 27,732

Total Puts 9,843

Put/Call Ratio 0.35

Net Difference 17,889

Prior 7-Day Put/Call Summary

Total Calls 274,294

Total Puts 101,042

Average Put/Call Ratio 0.38

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