AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$115.59 +7.71%

$114.91 (-0.59%)🌙

as of 10/02 06:00 PM

(10/1 18:00) ◀

Friday, October 2, 2026 (6:00pm)

▶ (10/5 18:00)

◀ 10/2 18:00 ▶

Option Volume

Detail

ℹ

Current (10/02) 84,234

Calls: 64,578 (77%)

Puts: 19,656 (23%)

Prior (10/01) 74,193

Calls: 51,953 (70%)

Puts: 22,240 (30%)

Current vs Prior +13.53%

Calls: +24.30% (Calls)

Puts: -11.62% (Puts)

Prior 7-Day Total 360,183

Calls: 260,116 (72%)

Puts: 100,067 (28%)

Prior 7-Day Average 51,454

Calls: 37,159 (72%)

Puts: 14,295 (28%)

Current vs Prior 7-Day Avg +63.71%

Calls: +73.79%

Puts: +37.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $50.81M

Calls: $43.36M (85%)

Puts: $7.45M (15%)

Prior (10/01) $38.05M

Calls: $30.69M (81%)

Puts: $7.37M (19%)

Current vs Prior +33.52%

Calls: +41.31%

Puts: +1.05%

Prior 7-Day Total $201.31M

Calls: $143.37M (71%)

Puts: $57.94M (29%)

Prior 7-Day Average $28.76M

Calls: $20.48M (71%)

Puts: $8.28M (29%)

Current vs Prior 7-Day Avg +76.67%

Calls: +111.72%

Puts: -10.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.30

Prior (10/01) 0.43

Current vs Prior -28.90%

Prior 7-Day Average 0.40

Current vs Prior 7-Day Avg -24.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/02) 350,380

Calls: 186,162 (53%)

Puts: 164,218 (47%)

Prior (10/01) 337,361

Calls: 176,786 (52%)

Puts: 160,575 (48%)

Current vs Prior +3.86%

Prior 7-Day Total 2,023,033

Calls: 1,087,107 (54%)

Puts: 935,926 (46%)

Prior 7-Day Average 289,004

Calls: 155,301 (54%)

Puts: 133,703 (46%)

Current vs Prior 7-Day Avg +21.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.32% | 9.34%15.14% | 30.84%

Prior 4.85% | 10.48%14.91% | 31.08%

Current vs Prior +92.83% | +44.43%+1.55% | -0.75%

Prior 7-Day Avg 7.10% | 11.81%16.10% | 31.56%

Current vs 7-Day Avg +31.59% | +28.14%-5.96% | -2.29%

Prior 7-Day Eod 4.85% | 10.48%14.91% | 31.08%

Current vs 7-Day Eod +92.83% | +44.43%+1.55% | -0.75%

Sentiment BEARISHBEARISH

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 85% of dollar volume in calls ($43.36M) vs puts ($7.45M). Dollar volume significantly above 7-day average (77% higher). Extreme bullish P/C ratio of 0.30 - heavy call buying (64,578 calls vs 19,656 puts). P/C ratio dropping 29% - sentiment shifting bullish.

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 47 of results (avg 8.0%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	5.70	5.80	$5.75	1.7%	4.1K	0.44	4.2K
$115.00	Oct 16	7.60	7.90	$7.75	3.9%	536	0.54	1.7K
$100.00	Oct 9	15.90	16.60	$16.25	4.3%	55	0.92	296
$114.00	Oct 16	8.00	8.40	$8.20	4.9%	53	0.56	44
$120.00	Oct 9	3.40	3.60	$3.50	5.7%	3.2K	0.40	881

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 16	6.90	7.20	$7.05	4.3%	256	0.46	307
$120.00	Oct 16	9.40	10.10	$9.75	7.2%	72	0.56	225
$105.00	Oct 9	1.15	1.25	$1.20	8.3%	607	0.17	315
$115.00	Oct 9	4.60	5.00	$4.80	8.3%	577	0.45	133
$110.00	Oct 16	4.40	4.80	$4.60	8.7%	151	0.35	562

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.32, cheapest $0.32)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.00	Oct 9	0.30	0.35	$0.32	15.6%	95	0.06	166

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 183 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 2	21.80	24.30	$23.05	10.8%	1	0.99	8
$94.00	Oct 2	19.80	23.40	$21.60	16.7%	1	0.99	10
$95.00	Oct 2	19.10	22.60	$20.85	16.8%	21	0.99	96
$96.00	Oct 2	18.20	21.60	$19.90	17.1%	34	0.99	61
$97.00	Oct 2	17.70	20.30	$19.00	13.7%	61	0.99	105

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 2	3.20	5.20	$4.20	47.6%	292	1.00	468
$124.00	Oct 2	6.40	10.20	$8.30	45.8%	5	1.00	--
$125.00	Oct 2	7.40	11.20	$9.30	40.9%	99	1.00	56
$118.00	Oct 2	1.15	4.10	$2.63	112.2%	46	0.98	25
$135.00	Oct 9	18.20	21.30	$19.75	15.7%	1	0.88	12

Most actively traded options today. High liquidity = easy entry/exit. 386 active (total vol 68.5K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 2	0.00	0.05	$0.03	166.7%	5.2K	0.03	1.7K
$110.00	Oct 2	5.30	6.10	$5.70	14.0%	4.8K	0.98	5.0K
$120.00	Oct 16	5.70	5.80	$5.75	1.7%	4.1K	0.44	4.2K
$115.00	Oct 2	0.70	1.00	$0.85	35.3%	3.6K	0.70	1.3K
$120.00	Oct 9	3.40	3.60	$3.50	5.7%	3.2K	0.40	881

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 9	1.15	1.25	$1.20	8.3%	607	0.17	315
$115.00	Oct 9	4.60	5.00	$4.80	8.3%	577	0.45	133
$115.00	Oct 2	0.15	0.35	$0.25	80.0%	550	0.30	103
$110.00	Oct 9	2.40	2.70	$2.55	11.8%	549	0.30	127
$96.00	Oct 30	1.85	3.10	$2.48	50.4%	510	0.17	56

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 407.5%, max 1492.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$129.00	Oct 2	Oct 9	1360.5%	85.4%	1492.2%	33	25
$122.00	Oct 2	Oct 30	706.1%	86.3%	718.3%	639	183
$121.00	Oct 2	Oct 30	645.5%	86.1%	649.9%	197	139
$119.00	Oct 2	Oct 30	481.1%	88.9%	441.4%	319	132
$112.00	Oct 2	Nov 6	521.3%	99.9%	422.0%	927	776

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$119.00	Oct 2	Oct 9	481.1%	81.3%	491.8%	15	19
$112.00	Oct 2	Nov 13	521.3%	98.7%	428.0%	297	116
$115.00	Oct 2	Nov 13	146.9%	96.5%	52.2%	553	103
$116.00	Oct 2	Nov 6	137.6%	100.2%	37.3%	264	24

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 2.08, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$114.00	Nov 13	$1.30	$2.70	$1.30	62%	2.08	$111.30
$130.00	$135.00	Nov 6	$0.95	$4.05	$0.95	42%	4.26	$130.95
$116.00	$120.00	Nov 13	$1.15	$2.85	$1.15	56%	2.48	$117.15
$125.00	$130.00	Nov 6	$1.55	$3.45	$1.55	47%	2.23	$126.55
$125.00	$130.00	Oct 30	$1.30	$3.70	$1.30	42%	2.85	$126.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$118.00	Oct 2	$0.27	$0.73	$0.27	78%	2.70	$118.73
$130.00	$125.00	Oct 16	$3.20	$1.80	$3.20	73%	0.56	$126.80
$125.00	$123.00	Oct 9	$1.20	$0.80	$1.20	72%	0.67	$123.80
$125.00	$124.00	Oct 23	$0.40	$0.60	$0.40	60%	1.50	$124.60
$115.00	$114.00	Oct 23	$0.25	$0.75	$0.25	45%	3.00	$114.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 2.08, avg 0.91)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$122.00	$123.00	Oct 2	$0.50	$0.50	$0.50	84%	1.00	$122.50
$119.00	$120.00	Oct 2	$0.50	$0.50	$0.50	78%	1.00	$119.50
$122.00	$123.00	Oct 23	$0.80	$0.80	$0.20	56%	4.00	$122.80
$117.00	$118.00	Oct 30	$0.85	$0.85	$0.15	46%	5.67	$117.85
$118.00	$119.00	Oct 23	$0.75	$0.75	$0.25	50%	3.00	$118.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$108.00	Nov 13	$1.35	$1.35	$0.65	62%	2.08	$108.65
$114.00	$112.00	Oct 23	$1.45	$1.45	$0.55	56%	2.64	$112.55
$103.00	$102.00	Oct 30	$0.85	$0.85	$0.15	73%	5.67	$102.15
$105.00	$101.00	Nov 13	$1.75	$1.75	$2.25	67%	0.78	$103.25
$101.00	$100.00	Nov 6	$0.80	$0.80	$0.20	73%	4.00	$100.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.33, cheapest $4.55)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Oct 2	Oct 9	$4.80	146.9%	82.0%
$116.00	Oct 2	Oct 9	$4.72	137.6%	80.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Oct 2	Oct 9	$4.55	146.9%	82.0%
$116.00	Oct 2	Oct 9	$4.47	137.6%	80.8%
$123.00	Oct 9	Oct 23	$3.10	84.1%	85.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 102 found (cheapest 0.87% of stock, avg 14.47%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$116.00	Oct 2	$0.33	$0.68	$1.01	$114.99	$117.01	0.87%
$115.00	Oct 2	$0.85	$0.25	$1.10	$113.90	$116.10	0.95%
$114.00	Oct 2	$1.68	$0.03	$1.71	$112.29	$115.71	1.48%
$117.00	Oct 2	$0.10	$1.73	$1.83	$115.17	$118.83	1.58%
$118.00	Oct 2	$0.03	$2.63	$2.66	$115.34	$120.66	2.30%
$113.00	Oct 2	$2.80	$0.03	$2.83	$110.17	$115.83	2.45%
$119.00	Oct 2	$0.53	$2.90	$3.43	$115.57	$122.43	2.97%
$112.00	Oct 2	$3.60	$0.53	$4.13	$107.87	$116.13	3.57%
$120.00	Oct 2	$0.03	$4.20	$4.23	$115.77	$124.23	3.66%
$111.00	Oct 2	$4.60	$0.03	$4.63	$106.37	$115.63	4.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.31% of stock, avg 11.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$116.00	$114.00	Oct 2	$0.33	$0.03	$0.36	$113.64	$116.36
$122.00	$114.00	Oct 2	$0.53	$0.03	$0.56	$113.44	$122.56
$116.00	$115.00	Oct 2	$0.33	$0.25	$0.58	$114.42	$116.58
$121.00	$114.00	Oct 2	$0.55	$0.03	$0.58	$113.42	$121.58
$119.00	$114.00	Oct 2	$0.53	$0.03	$0.56	$113.44	$119.56
$119.00	$115.00	Oct 2	$0.53	$0.25	$0.78	$114.22	$119.78
$122.00	$115.00	Oct 2	$0.53	$0.25	$0.78	$114.22	$122.78
$121.00	$115.00	Oct 2	$0.55	$0.25	$0.80	$114.20	$121.80
$116.00	$112.00	Oct 2	$0.33	$0.53	$0.86	$111.14	$116.86
$129.00	$114.00	Oct 2	$0.93	$0.03	$0.96	$113.04	$129.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 4.56, avg credit $0.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
105/106	127/128	Oct 2	$0.82	$0.18	75%	4.56	$105.18	$127.82
107/108	127/128	Oct 2	$0.75	$0.25	74%	3.00	$107.25	$127.75
111/112	127/128	Oct 2	$0.75	$0.25	68%	3.00	$111.25	$127.75
114/115	122/123	Oct 2	$0.72	$0.28	53%	2.57	$114.28	$122.72
114/115	119/120	Oct 2	$0.72	$0.28	47%	2.57	$114.28	$119.72
114/115	127/128	Oct 2	$0.47	$0.53	57%	0.89	$114.53	$127.47
109/110	125/126	Oct 9	$0.62	$0.38	42%	1.63	$109.38	$125.62
108/109	125/126	Oct 9	$0.59	$0.41	45%	1.44	$108.41	$125.59
100/101	125/126	Oct 9	$0.42	$0.58	62%	0.72	$100.58	$125.42
106/107	125/126	Oct 9	$0.52	$0.48	50%	1.08	$106.48	$125.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Oct 16	$0.30	$4.70	17%	15.67
$115.00	$120.00	$125.00	Oct 16	$0.45	$4.55	19%	10.11
$115.00	$116.00	$117.00	Oct 2	$0.29	$0.71	54%	2.45
$114.00	$115.00	$116.00	Oct 2	$0.31	$0.69	56%	2.23
$116.00	$117.00	$118.00	Oct 2	$0.16	$0.84	34%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$114.00	$115.00	$116.00	Oct 2	$0.21	$0.79	56%	3.76
$125.00	$130.00	$135.00	Oct 30	$0.30	$4.70	12%	15.67
$110.00	$111.00	$112.00	Oct 23	$0.05	$0.95	4%	19.00
$99.00	$100.00	$101.00	Oct 9	$0.05	$0.95	3%	19.00
$103.00	$104.00	$105.00	Oct 9	$0.06	$0.94	4%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.56, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$113.00	$114.00	1:2	Oct 2	-$0.56	$0.44
$131.00	$135.00	1:2	Oct 9	-$0.52	$3.48
$130.00	$135.00	1:2	Oct 16	-$1.25	$3.75
$125.00	$130.00	1:2	Oct 16	-$1.70	$3.30
$121.00	$122.00	1:2	Oct 2	-$0.51	$0.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$118.00	$117.00	1:2	Oct 2	-$0.83	$0.17
$95.00	$94.00	1:2	Oct 9	-$0.12	$0.88
$94.00	$93.00	1:2	Oct 9	-$0.16	$0.84
$97.00	$96.00	1:2	Oct 9	-$0.18	$0.82
$95.00	$94.00	1:2	Oct 16	-$0.26	$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 58 found (best yield 7.09%, avg 5.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$135.00	Nov 13	$8.20	0.39	16.8%	7.09%	23.89%	6	--
$120.00	Nov 13	$13.30	0.52	3.8%	11.51%	15.32%	8	--
$130.00	Nov 13	$9.40	0.43	12.5%	8.13%	20.60%	2	--
$125.00	Nov 13	$11.00	0.48	8.1%	9.52%	17.66%	18	--
$135.00	Nov 6	$7.60	0.39	16.8%	6.57%	23.37%	19	32
$130.00	Nov 6	$9.00	0.42	12.5%	7.79%	20.25%	45	54
$125.00	Nov 6	$10.40	0.47	8.1%	9.00%	17.14%	33	17
$120.00	Nov 6	$12.50	0.52	3.8%	10.81%	14.63%	61	17
$116.00	Nov 13	$14.40	0.56	0.3%	12.46%	12.81%	5	--
$116.00	Nov 6	$14.20	0.56	0.3%	12.28%	12.64%	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 64,578

Total Puts 19,656

Put/Call Ratio 0.30

Net Difference 44,922

Prior's Put/Call Breakdown

Total Calls 51,953

Total Puts 22,240

Put/Call Ratio 0.43

Net Difference 29,713

Prior 7-Day Put/Call Summary

Total Calls 260,116

Total Puts 100,067

Average Put/Call Ratio 0.40

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