AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$105.90 -13.58%

$108.29 (+2.26%)🌙

as of 10/08 06:00 PM

(10/7 18:00) ◀

Thursday, October 8, 2026 (6:00pm)

▶ (10/9 09:35)

◀ 10/8 18:00 ▶

Option Volume

Detail

ℹ

Current (10/08) 90,210

Calls: 55,892 (62%)

Puts: 34,318 (38%)

Prior (10/07) 44,862

Calls: 26,643 (59%)

Puts: 18,219 (41%)

Current vs Prior +101.08%

Calls: +109.78% (Calls)

Puts: +88.36% (Puts)

Prior 7-Day Total 445,940

Calls: 316,288 (71%)

Puts: 129,652 (29%)

Prior 7-Day Average 63,705

Calls: 45,184 (71%)

Puts: 18,521 (29%)

Current vs Prior 7-Day Avg +41.60%

Calls: +23.70%

Puts: +85.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $51.06M

Calls: $26.08M (51%)

Puts: $24.98M (49%)

Prior (10/07) $36.34M

Calls: $27.22M (75%)

Puts: $9.12M (25%)

Current vs Prior +40.52%

Calls: -4.19%

Puts: +173.99%

Prior 7-Day Total $290.84M

Calls: $237.02M (81%)

Puts: $53.82M (19%)

Prior 7-Day Average $41.55M

Calls: $33.86M (81%)

Puts: $7.69M (19%)

Current vs Prior 7-Day Avg +22.89%

Calls: -22.98%

Puts: +224.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.61

Prior (10/07) 0.68

Current vs Prior -10.21%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg +38.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/08) 372,345

Calls: 196,573 (53%)

Puts: 175,772 (47%)

Prior (10/07) 362,171

Calls: 192,450 (53%)

Puts: 169,721 (47%)

Current vs Prior +2.81%

Prior 7-Day Total 2,236,146

Calls: 1,183,585 (53%)

Puts: 1,052,561 (47%)

Prior 7-Day Average 319,449

Calls: 169,083 (53%)

Puts: 150,365 (47%)

Current vs Prior 7-Day Avg +16.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.80% | 10.81%10.81% | 29.08%

Prior 6.28% | 11.18%11.18% | 29.05%

Current vs Prior -23.66% | -3.29%-3.29% | +0.11%

Prior 7-Day Avg 7.13% | 12.35%13.93% | 30.37%

Current vs 7-Day Avg -32.76% | -12.42%-22.37% | -4.25%

Prior 7-Day Eod 6.28% | 11.18%11.18% | 29.05%

Current vs 7-Day Eod -23.66% | -3.29%-3.29% | +0.11%

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

Unusually high activity with volume up 101% vs prior - elevated interest. Bullish P/C ratio of 0.61.

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 51 of results (avg 7.2%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Nov 20	12.40	12.70	$12.55	2.4%	544	0.52	1.6K
$106.00	Oct 16	5.50	5.70	$5.60	3.6%	80	0.53	56
$125.00	Nov 20	7.90	8.20	$8.05	3.7%	266	0.38	1.2K
$109.00	Oct 9	1.10	1.15	$1.13	4.4%	790	0.31	62
$115.00	Nov 20	10.50	11.00	$10.75	4.7%	354	0.47	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Nov 20	15.90	16.40	$16.15	3.1%	242	0.48	463
$125.00	Nov 20	26.00	27.00	$26.50	3.8%	92	0.62	72
$115.00	Nov 20	19.10	19.90	$19.50	4.1%	80	0.53	347
$120.00	Nov 20	22.50	23.50	$23.00	4.3%	110	0.58	132
$105.00	Nov 20	13.00	13.60	$13.30	4.5%	79	0.42	294

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.58, cheapest $0.28)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Oct 9	0.25	0.30	$0.28	17.9%	1.6K	0.10	295
$110.00	Oct 9	0.80	0.95	$0.88	17.0%	2.4K	0.26	831

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 203 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.00	Oct 9	17.20	20.00	$18.60	15.1%	13	0.99	8
$85.00	Oct 9	19.40	21.90	$20.65	12.1%	178	0.98	106
$93.00	Oct 9	11.10	14.30	$12.70	25.2%	28	0.98	24
$92.00	Oct 9	12.00	15.30	$13.65	24.2%	13	0.97	13
$90.00	Oct 9	14.00	16.40	$15.20	15.8%	24	0.97	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 9	13.60	14.60	$14.10	7.1%	386	1.00	1.5K
$122.00	Oct 9	15.10	18.10	$16.60	18.1%	158	1.00	256
$126.00	Oct 9	19.60	21.40	$20.50	8.8%	6	1.00	82
$127.00	Oct 9	20.50	23.10	$21.80	11.9%	28	1.00	117
$118.00	Oct 9	11.70	12.60	$12.15	7.4%	249	0.94	2.9K

Most actively traded options today. High liquidity = easy entry/exit. 438 active (total vol 63.7K, top 4.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 9	0.00	0.10	$0.05	200.0%	4.1K	0.02	1.9K
$110.00	Oct 9	0.80	0.95	$0.88	17.0%	2.4K	0.26	831
$120.00	Oct 16	1.40	1.50	$1.45	6.9%	2.3K	0.20	4.1K
$115.00	Oct 16	2.20	2.50	$2.35	12.8%	2.1K	0.29	1.6K
$112.00	Oct 9	0.40	0.55	$0.48	31.3%	2.0K	0.16	145

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Oct 16	3.50	4.00	$3.75	13.3%	2.1K	0.36	121
$100.00	Oct 9	0.15	0.50	$0.33	106.1%	1.2K	0.12	439
$110.00	Oct 9	4.50	5.30	$4.90	16.3%	1.2K	0.74	1.1K
$105.00	Oct 9	1.65	1.95	$1.80	16.7%	1.2K	0.42	875
$100.00	Oct 16	2.80	3.20	$3.00	13.3%	988	0.31	2.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 10.7%, max 33.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$103.00	Oct 9	Oct 30	109.7%	82.1%	33.7%	40	128
$101.00	Oct 9	Nov 6	112.3%	98.3%	14.2%	27	97
$102.00	Oct 9	Nov 6	111.8%	100.1%	11.6%	56	155
$110.00	Oct 9	Nov 20	109.4%	98.9%	10.6%	3.0K	2.4K
$105.00	Oct 9	Nov 20	105.6%	95.6%	10.5%	493	1.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$102.00	Oct 9	Nov 13	111.8%	98.6%	13.4%	435	199
$101.00	Oct 9	Nov 13	112.3%	99.4%	13.0%	567	121
$110.00	Oct 9	Nov 20	109.4%	98.9%	10.6%	1.4K	1.5K
$105.00	Oct 9	Nov 20	105.6%	95.6%	10.5%	1.2K	1.2K
$106.00	Oct 9	Nov 13	107.1%	97.8%	9.5%	539	172

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 273 found (best R:R 1.17, avg 2.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$100.00	Nov 20	$2.30	$2.70	$2.30	69%	1.17	$97.30
$100.00	$107.00	Nov 13	$3.20	$3.80	$3.20	63%	1.19	$103.20
$90.00	$95.00	Nov 20	$2.70	$2.30	$2.70	74%	0.85	$92.70
$115.00	$120.00	Nov 20	$1.45	$3.55	$1.45	47%	2.45	$116.45
$120.00	$125.00	Nov 20	$1.25	$3.75	$1.25	42%	3.00	$121.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$117.00	$116.00	Oct 9	$0.30	$0.70	$0.30	93%	2.33	$116.70
$120.00	$119.00	Oct 9	$0.45	$0.55	$0.45	100%	1.22	$119.55
$120.00	$119.00	Oct 30	$0.20	$0.80	$0.20	68%	4.00	$119.80
$119.00	$118.00	Oct 16	$0.30	$0.70	$0.30	79%	2.33	$118.70
$114.00	$113.00	Oct 9	$0.65	$0.35	$0.65	90%	0.54	$113.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 188 found (best R:R 0.92, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$123.00	$124.00	Oct 30	$0.70	$0.70	$0.30	72%	2.33	$123.70
$125.00	$126.00	Oct 9	$0.47	$0.47	$0.53	91%	0.89	$125.47
$123.00	$124.00	Nov 6	$0.75	$0.75	$0.25	64%	3.00	$123.75
$122.00	$123.00	Oct 23	$0.62	$0.62	$0.38	76%	1.63	$122.62
$125.00	$127.00	Oct 30	$0.80	$0.80	$1.20	75%	0.67	$125.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$95.00	Nov 20	$2.40	$2.40	$2.60	63%	0.92	$97.60
$105.00	$100.00	Nov 20	$2.65	$2.65	$2.35	58%	1.13	$102.35
$90.00	$85.00	Nov 20	$1.70	$1.70	$3.30	74%	0.52	$88.30
$95.00	$90.00	Nov 20	$1.90	$1.90	$3.10	69%	0.61	$93.10
$94.00	$93.00	Oct 30	$0.75	$0.75	$0.25	74%	3.00	$93.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $3.18, cheapest $3.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$107.00	Oct 9	Oct 16	$3.22	108.3%	88.4%
$108.00	Oct 9	Oct 16	$3.20	108.8%	89.0%
$109.00	Oct 9	Oct 16	$3.12	108.6%	89.0%
$106.00	Oct 9	Oct 16	$3.35	107.1%	88.4%
$105.00	Oct 9	Oct 16	$3.17	105.6%	88.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$107.00	Oct 9	Oct 16	$3.00	108.3%	88.4%
$108.00	Oct 9	Oct 16	$3.10	108.8%	89.0%
$109.00	Oct 9	Oct 16	$3.15	108.6%	89.0%
$106.00	Oct 9	Oct 16	$3.20	107.1%	88.4%
$105.00	Oct 9	Oct 16	$3.20	105.6%	88.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 4.30% of stock, avg 15.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$106.00	Oct 9	$2.25	$2.30	$4.55	$101.45	$110.55	4.30%
$104.00	Oct 9	$3.35	$1.23	$4.58	$99.42	$108.58	4.32%
$105.00	Oct 9	$2.78	$1.80	$4.58	$100.42	$109.58	4.32%
$107.00	Oct 9	$1.83	$3.00	$4.83	$102.17	$111.83	4.56%
$108.00	Oct 9	$1.45	$3.60	$5.05	$102.95	$113.05	4.77%
$103.00	Oct 9	$4.10	$1.13	$5.23	$97.77	$108.23	4.94%
$109.00	Oct 9	$1.13	$4.20	$5.33	$103.67	$114.33	5.03%
$102.00	Oct 9	$4.70	$0.88	$5.58	$96.42	$107.58	5.27%
$110.00	Oct 9	$0.88	$4.90	$5.78	$104.22	$115.78	5.46%
$111.00	Oct 9	$0.48	$5.70	$6.18	$104.82	$117.18	5.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.28% of stock, avg 14.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$111.00	$102.00	Oct 9	$0.48	$0.88	$1.36	$100.64	$112.36
$110.00	$102.00	Oct 9	$0.88	$0.88	$1.76	$100.24	$111.76
$111.00	$103.00	Oct 9	$0.48	$1.13	$1.61	$101.39	$112.61
$111.00	$104.00	Oct 9	$0.48	$1.23	$1.71	$102.29	$112.71
$110.00	$103.00	Oct 9	$0.88	$1.13	$2.01	$100.99	$112.01
$109.00	$102.00	Oct 9	$1.13	$0.88	$2.01	$99.99	$111.01
$109.00	$103.00	Oct 9	$1.13	$1.13	$2.26	$100.74	$111.26
$110.00	$104.00	Oct 9	$0.88	$1.23	$2.11	$101.89	$112.11
$109.00	$104.00	Oct 9	$1.13	$1.23	$2.36	$101.64	$111.36
$108.00	$102.00	Oct 9	$1.45	$0.88	$2.33	$99.67	$110.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 8.09, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
90/91	125/126	Oct 9	$0.89	$0.11	82%	8.09	$90.11	$125.89
85/86	110/111	Oct 9	$0.87	$0.13	67%	6.69	$85.13	$110.87
100/101	125/126	Oct 9	$0.79	$0.21	72%	3.76	$100.21	$125.79
85/86	119/120	Oct 9	$0.62	$0.38	87%	1.63	$85.38	$119.62
85/86	121/122	Oct 9	$0.60	$0.40	88%	1.50	$85.40	$121.60
90/91	110/111	Oct 9	$0.82	$0.18	65%	4.56	$90.18	$110.82
93/94	125/126	Oct 9	$0.60	$0.40	86%	1.50	$93.40	$125.60
90/91	119/120	Oct 9	$0.57	$0.43	85%	1.33	$90.43	$119.57
90/91	121/122	Oct 9	$0.55	$0.45	86%	1.22	$90.45	$121.55
101/102	125/126	Oct 9	$0.70	$0.30	67%	2.33	$101.30	$125.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 187 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 20	$0.20	$4.80	9%	24.00
$107.00	$108.00	$109.00	Oct 9	$0.06	$0.94	13%	15.67
$108.00	$109.00	$110.00	Oct 9	$0.07	$0.93	12%	13.29
$105.00	$110.00	$115.00	Nov 20	$0.30	$4.70	10%	15.67
$100.00	$101.00	$102.00	Oct 23	$0.05	$0.95	4%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.15	$4.85	10%	32.33
$100.00	$105.00	$110.00	Nov 20	$0.20	$4.80	11%	24.00
$85.00	$90.00	$95.00	Nov 20	$0.20	$4.80	11%	24.00
$95.00	$100.00	$105.00	Nov 20	$0.25	$4.75	12%	19.00
$104.00	$105.00	$106.00	Oct 16	$0.05	$0.95	6%	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. 49 found (best net $-0.08, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$111.00	1:2	Oct 9	-$0.08	$0.92
$117.00	$118.00	1:2	Oct 9	-$0.05	$0.95
$115.00	$116.00	1:2	Oct 9	-$0.10	$0.90
$114.00	$115.00	1:2	Oct 9	-$0.12	$0.88
$126.00	$127.00	1:2	Oct 9	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$88.00	$87.00	1:2	Oct 16	-$0.07	$0.93
$99.00	$98.00	1:2	Oct 9	-$0.12	$0.88
$97.00	$96.00	1:2	Oct 9	-$0.12	$0.88
$93.00	$92.00	1:2	Oct 9	-$0.11	$0.89
$98.00	$97.00	1:2	Oct 9	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 7.46%, avg 4.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Nov 20	$7.90	0.38	18.0%	7.46%	25.50%	266	1.2K
$120.00	Nov 20	$9.00	0.42	13.3%	8.50%	21.81%	537	1.2K
$115.00	Nov 20	$10.50	0.47	8.6%	9.92%	18.51%	354	1.0K
$110.00	Nov 20	$12.40	0.52	3.9%	11.71%	15.58%	544	1.6K
$117.00	Nov 13	$8.30	0.44	10.5%	7.84%	18.32%	2	--
$116.00	Nov 13	$8.60	0.45	9.5%	8.12%	17.66%	3	9
$115.00	Nov 13	$8.90	0.46	8.6%	8.40%	17.00%	11	30
$120.00	Nov 13	$7.30	0.41	13.3%	6.89%	20.21%	22	86
$114.00	Nov 13	$9.20	0.47	7.7%	8.69%	16.34%	4	8
$112.00	Nov 13	$9.90	0.49	5.8%	9.35%	15.11%	1	--

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 55,892

Total Puts 34,318

Put/Call Ratio 0.61

Net Difference 21,574

Prior's Put/Call Breakdown

Total Calls 26,643

Total Puts 18,219

Put/Call Ratio 0.68

Net Difference 8,424

Prior 7-Day Put/Call Summary

Total Calls 316,288

Total Puts 129,652

Average Put/Call Ratio 0.44

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