AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$107.32 +8.12%

$106.54 (-0.73%)🌙

as of 10/01 06:00 PM

(9/30 23:30) ◀

Thursday, October 1, 2026 (6:00pm)

▶ (10/2 18:00)

◀ 10/1 18:00 ▶

Option Volume

Detail

ℹ

Current (10/01) 74,193

Calls: 51,953 (70%)

Puts: 22,240 (30%)

Prior (09/30) 27,388

Calls: 17,867 (65%)

Puts: 9,521 (35%)

Current vs Prior +170.90%

Calls: +190.78% (Calls)

Puts: +133.59% (Puts)

Prior 7-Day Total 356,572

Calls: 259,904 (73%)

Puts: 96,668 (27%)

Prior 7-Day Average 50,938

Calls: 37,129 (73%)

Puts: 13,809 (27%)

Current vs Prior 7-Day Avg +45.65%

Calls: +39.93%

Puts: +61.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $38.05M

Calls: $30.69M (81%)

Puts: $7.37M (19%)

Prior (09/30) $14.49M

Calls: $9.52M (66%)

Puts: $4.97M (34%)

Current vs Prior +162.63%

Calls: +222.21%

Puts: +48.38%

Prior 7-Day Total $263.05M

Calls: $197.36M (75%)

Puts: $65.69M (25%)

Prior 7-Day Average $37.58M

Calls: $28.19M (75%)

Puts: $9.38M (25%)

Current vs Prior 7-Day Avg +1.27%

Calls: +8.84%

Puts: -21.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.43

Prior (09/30) 0.53

Current vs Prior -19.67%

Prior 7-Day Average 0.39

Current vs Prior 7-Day Avg +8.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01) 337,361

Calls: 176,786 (52%)

Puts: 160,575 (48%)

Prior (09/30) 202,007

Calls: 114,102 (56%)

Puts: 87,905 (44%)

Current vs Prior +67.00%

Prior 7-Day Total 2,038,328

Calls: 1,104,641 (54%)

Puts: 933,687 (46%)

Prior 7-Day Average 291,189

Calls: 157,805 (54%)

Puts: 133,383 (46%)

Current vs Prior 7-Day Avg +15.86%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.85% | 10.48%14.91% | 31.08%

Prior 6.10% | 11.08%14.31% | 29.01%

Current vs Prior -20.50% | -5.41%+4.21% | +7.10%

Prior 7-Day Avg 7.84% | 12.41%14.25% | 30.23%

Current vs 7-Day Avg -38.21% | -15.53%+4.65% | +2.80%

Prior 7-Day Eod 6.10% | 11.08%14.31% | 29.01%

Current vs 7-Day Eod -20.50% | -5.41%+4.21% | +7.10%

Sentiment BULLISHBEARISH

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

Strong bullish conviction with 81% of dollar volume in calls ($30.69M) vs puts ($7.37M). Massive premium surge with dollar volume up 163% vs prior. Unusually high activity with volume up 171% vs prior - elevated interest. Extreme bullish P/C ratio of 0.43 - heavy call buying (51,953 calls vs 22,240 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 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 10 of results (avg 7.7%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$108.00	Oct 16	7.00	7.40	$7.20	5.6%	213	0.51	1.1K
$120.00	Oct 16	3.30	3.50	$3.40	5.9%	2.0K	0.30	4.1K
$100.00	Oct 2	7.30	7.80	$7.55	6.6%	981	0.92	1.0K
$110.00	Oct 9	4.20	4.50	$4.35	6.9%	2.1K	0.45	598
$110.00	Oct 16	6.00	6.50	$6.25	8.0%	1.1K	0.47	2.3K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 23	20.50	22.10	$21.30	7.5%	4	0.73	7
$95.00	Nov 6	6.90	7.50	$7.20	8.3%	13	0.29	74
$127.00	Oct 9	19.90	21.70	$20.80	8.7%	8	0.87	7
$105.00	Oct 9	3.90	4.30	$4.10	9.8%	401	0.41	56

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.66, cheapest $0.77)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$112.00	Oct 2	0.70	0.85	$0.77	19.5%	732	0.23	404

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$91.00	Oct 9	0.50	0.60	$0.55	18.2%	20	0.09	50

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 186 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$86.00	Oct 2	20.30	22.90	$21.60	12.0%	1	1.00	1
$87.00	Oct 2	18.40	21.90	$20.15	17.4%	42	1.00	--
$88.00	Oct 2	17.50	20.90	$19.20	17.7%	42	1.00	2
$89.00	Oct 2	16.70	19.40	$18.05	15.0%	8	1.00	23
$90.00	Oct 2	15.70	18.40	$17.05	15.8%	174	1.00	84

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 2	16.10	19.70	$17.90	20.1%	2	0.99	60
$120.00	Oct 2	11.20	14.70	$12.95	27.0%	14	0.97	481
$119.00	Oct 2	10.70	13.30	$12.00	21.7%	--	0.96	14
$118.00	Oct 2	9.60	11.90	$10.75	21.4%	24	0.95	28
$116.00	Oct 2	7.80	10.00	$8.90	24.7%	--	0.91	20

Most actively traded options today. High liquidity = easy entry/exit. 388 active (total vol 58.4K, top 7.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 2	1.15	1.30	$1.23	12.2%	7.6K	0.33	5.1K
$105.00	Oct 2	3.30	3.70	$3.50	11.4%	5.1K	0.67	2.7K
$110.00	Oct 9	4.20	4.50	$4.35	6.9%	2.1K	0.45	598
$120.00	Oct 16	3.30	3.50	$3.40	5.9%	2.0K	0.30	4.1K
$103.00	Oct 2	4.30	5.30	$4.80	20.8%	1.9K	0.80	466

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 2	0.15	0.25	$0.20	50.0%	1.8K	0.08	1.0K
$95.00	Oct 2	0.00	0.05	$0.03	166.7%	711	0.01	2.0K
$90.00	Oct 16	1.20	1.45	$1.33	18.8%	711	0.13	1.3K
$103.00	Oct 9	3.10	3.50	$3.30	12.1%	544	0.35	36
$97.00	Oct 2	0.05	0.10	$0.08	62.5%	509	0.03	305

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 11.3%, max 29.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$106.00	Oct 2	Oct 30	108.2%	84.9%	27.5%	648	847
$113.00	Oct 2	Oct 30	112.5%	91.4%	23.1%	440	152
$112.00	Oct 2	Oct 30	111.5%	90.9%	22.7%	757	422
$111.00	Oct 2	Nov 13	110.9%	99.7%	11.2%	203	539
$114.00	Oct 2	Nov 6	114.7%	104.2%	10.1%	165	131

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$113.00	Oct 2	Oct 9	112.5%	86.6%	29.9%	13	20
$109.00	Oct 2	Oct 30	105.8%	91.0%	16.3%	3	32
$108.00	Oct 2	Oct 30	104.5%	90.7%	15.1%	173	164
$114.00	Oct 2	Nov 6	114.7%	104.2%	10.1%	2	16
$110.00	Oct 2	Nov 13	107.8%	99.4%	8.5%	159	323

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 0.67, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$88.00	$95.00	Nov 6	$4.20	$2.80	$4.20	79%	0.67	$92.20
$101.00	$102.00	Oct 9	$0.15	$0.85	$0.15	71%	5.67	$101.15
$111.00	$114.00	Nov 6	$1.00	$2.00	$1.00	52%	2.00	$112.00
$115.00	$120.00	Oct 16	$1.10	$3.90	$1.10	38%	3.55	$116.10
$120.00	$125.00	Nov 6	$1.50	$3.50	$1.50	43%	2.33	$121.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$121.00	$120.00	Oct 9	$0.30	$0.70	$0.30	77%	2.33	$120.70
$116.00	$115.00	Oct 2	$0.45	$0.55	$0.45	91%	1.22	$115.55
$128.00	$127.00	Oct 9	$0.50	$0.50	$0.50	86%	1.00	$127.50
$117.00	$116.00	Oct 9	$0.35	$0.65	$0.35	72%	1.86	$116.65
$109.00	$108.00	Oct 16	$0.15	$0.85	$0.15	50%	5.67	$108.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 1.44, avg 0.93)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$121.00	$122.00	Oct 9	$0.87	$0.87	$0.13	78%	6.69	$121.87
$116.00	$117.00	Oct 9	$0.82	$0.82	$0.18	68%	4.56	$116.82
$122.00	$123.00	Oct 30	$0.75	$0.75	$0.25	64%	3.00	$122.75
$109.00	$110.00	Nov 13	$0.85	$0.85	$0.15	44%	5.67	$109.85
$125.00	$126.00	Oct 9	$0.34	$0.34	$0.66	86%	0.52	$125.34

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 13	$2.95	$2.95	$2.05	60%	1.44	$102.05
$93.00	$87.00	Nov 13	$2.25	$2.25	$3.75	72%	0.60	$90.75
$107.00	$105.00	Oct 30	$1.70	$1.70	$0.30	55%	5.67	$105.30
$97.00	$96.00	Nov 6	$0.80	$0.80	$0.20	68%	4.00	$96.20
$98.00	$97.00	Oct 16	$0.71	$0.71	$0.29	72%	2.45	$97.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $3.05, cheapest $3.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$106.00	Oct 2	Oct 9	$3.25	108.2%	85.2%
$105.00	Oct 2	Oct 9	$2.90	105.3%	82.3%
$107.00	Oct 2	Oct 9	$3.00	105.4%	82.7%
$110.00	Oct 2	Oct 9	$3.12	107.8%	88.3%
$109.00	Oct 2	Oct 9	$3.22	105.8%	88.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$106.00	Oct 2	Oct 9	$3.00	108.2%	85.2%
$105.00	Oct 2	Oct 9	$2.80	105.3%	82.3%
$107.00	Oct 2	Oct 9	$2.95	105.4%	82.7%
$110.00	Oct 2	Oct 9	$3.00	107.8%	88.3%
$109.00	Oct 2	Oct 9	$3.05	105.8%	88.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 4.24% of stock, avg 15.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$107.00	Oct 2	$2.40	$2.15	$4.55	$102.45	$111.55	4.24%
$106.00	Oct 2	$2.85	$1.75	$4.60	$101.40	$110.60	4.29%
$108.00	Oct 2	$1.90	$2.80	$4.70	$103.30	$112.70	4.38%
$105.00	Oct 2	$3.50	$1.30	$4.80	$100.20	$109.80	4.47%
$109.00	Oct 2	$1.53	$3.40	$4.93	$104.07	$113.93	4.59%
$104.00	Oct 2	$4.10	$0.88	$4.98	$99.02	$108.98	4.64%
$110.00	Oct 2	$1.23	$4.05	$5.28	$104.72	$115.28	4.92%
$103.00	Oct 2	$4.80	$0.65	$5.45	$97.55	$108.45	5.08%
$111.00	Oct 2	$1.00	$4.70	$5.70	$105.30	$116.70	5.31%
$102.00	Oct 2	$5.80	$0.43	$6.23	$95.77	$108.23	5.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.32% of stock, avg 12.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$112.00	$103.00	Oct 2	$0.77	$0.65	$1.42	$101.58	$113.42
$112.00	$104.00	Oct 2	$0.77	$0.88	$1.65	$102.35	$113.65
$111.00	$103.00	Oct 2	$1.00	$0.65	$1.65	$101.35	$112.65
$111.00	$104.00	Oct 2	$1.00	$0.88	$1.88	$102.12	$112.88
$110.00	$103.00	Oct 2	$1.23	$0.65	$1.88	$101.12	$111.88
$110.00	$104.00	Oct 2	$1.23	$0.88	$2.11	$101.89	$112.11
$112.00	$105.00	Oct 2	$0.77	$1.30	$2.07	$102.93	$114.07
$111.00	$105.00	Oct 2	$1.00	$1.30	$2.30	$102.70	$113.30
$110.00	$105.00	Oct 2	$1.23	$1.30	$2.53	$102.47	$112.53
$109.00	$103.00	Oct 2	$1.53	$0.65	$2.18	$100.82	$111.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 6.14, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
95/96	117/118	Oct 9	$0.86	$0.14	54%	6.14	$95.14	$117.86
97/98	114/115	Oct 9	$0.90	$0.10	43%	9.00	$97.10	$114.90
95/96	114/115	Oct 9	$0.83	$0.17	47%	4.88	$95.17	$114.83
86/87	117/118	Oct 9	$0.55	$0.45	66%	1.22	$86.45	$117.55
92/93	117/118	Oct 9	$0.60	$0.40	61%	1.50	$92.40	$117.60
100/101	117/118	Oct 9	$0.78	$0.22	43%	3.55	$100.22	$117.78
104/105	126/127	Oct 2	$0.62	$0.38	59%	1.63	$104.38	$126.62
97/98	119/120	Oct 9	$0.66	$0.34	54%	1.94	$97.34	$119.66
90/91	126/127	Oct 2	$0.30	$0.70	89%	0.43	$90.70	$126.30
97/98	126/127	Oct 2	$0.34	$0.66	85%	0.52	$97.66	$126.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 140 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$108.00	$109.00	$110.00	Oct 2	$0.07	$0.93	13%	13.29
$109.00	$110.00	$111.00	Oct 2	$0.07	$0.93	11%	13.29
$112.00	$113.00	$114.00	Oct 2	$0.05	$0.95	8%	19.00
$111.00	$112.00	$113.00	Oct 2	$0.06	$0.94	9%	15.67
$103.00	$104.00	$105.00	Oct 2	$0.10	$0.90	13%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$111.00	$112.00	$113.00	Oct 9	$0.05	$0.95	5%	19.00
$110.00	$111.00	$112.00	Oct 16	$0.05	$0.95	4%	19.00
$106.00	$107.00	$108.00	Oct 23	$0.05	$0.95	3%	19.00
$99.00	$100.00	$101.00	Oct 30	$0.05	$0.95	3%	19.00
$88.00	$89.00	$90.00	Oct 2	$0.05	$0.95	1%	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. 57 found (best net $--, 54 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$126.00	$127.00	1:2	Oct 2	$0.00	$1.00
$121.00	$122.00	1:2	Oct 2	$0.00	$1.00
$121.00	$122.00	1:2	Oct 9	-$0.16	$0.84
$119.00	$120.00	1:2	Oct 2	-$0.06	$0.94
$117.00	$118.00	1:2	Oct 2	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$92.00	1:2	Oct 2	$0.00	$1.00
$101.00	$100.00	1:2	Oct 2	-$0.07	$0.93
$94.00	$93.00	1:2	Oct 2	-$0.07	$0.93
$103.00	$102.00	1:2	Oct 2	-$0.21	$0.79
$87.00	$86.00	1:2	Oct 9	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 87 found (best yield 11.93%, avg 4.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$109.00	Nov 13	$12.80	0.56	1.6%	11.93%	13.49%	1	--
$111.00	Nov 13	$11.70	0.53	3.4%	10.90%	14.33%	2	--
$120.00	Nov 6	$8.10	0.43	11.8%	7.55%	19.36%	8	10
$110.00	Nov 13	$12.10	0.54	2.5%	11.27%	13.77%	4	--
$115.00	Nov 6	$9.80	0.48	7.2%	9.13%	16.29%	14	28
$114.00	Nov 6	$9.80	0.49	6.2%	9.13%	15.36%	3	14
$125.00	Nov 6	$6.30	0.38	16.5%	5.87%	22.34%	12	6
$116.00	Nov 6	$8.90	0.47	8.1%	8.29%	16.38%	3	2
$109.00	Nov 6	$11.80	0.55	1.6%	11.00%	12.56%	5	2
$111.00	Nov 6	$10.80	0.52	3.4%	10.06%	13.49%	3	9

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 51,953

Total Puts 22,240

Put/Call Ratio 0.43

Net Difference 29,713

Prior's Put/Call Breakdown

Total Calls 17,867

Total Puts 9,521

Put/Call Ratio 0.53

Net Difference 8,346

Prior 7-Day Put/Call Summary

Total Calls 259,904

Total Puts 96,668

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...

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