AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$100.68 -8.17%

$101.30 (+0.62%)🌙

as of 10/12 06:00 PM

(10/9 10:35) ◀

Monday, October 12, 2026 (6:00pm)

▶ (10/13 18:00)

◀ 10/12 18:00 ▶

Option Volume

Detail

ℹ

Current (10/12) 51,850

Calls: 28,092 (54%)

Puts: 23,758 (46%)

Prior (10/08) 90,210

Calls: 55,892 (62%)

Puts: 34,318 (38%)

Current vs Prior -42.52%

Calls: -49.74% (Calls)

Puts: -30.77% (Puts)

Prior 7-Day Total 498,575

Calls: 344,448 (69%)

Puts: 154,127 (31%)

Prior 7-Day Average 71,225

Calls: 49,206 (69%)

Puts: 22,018 (31%)

Current vs Prior 7-Day Avg -27.20%

Calls: -42.91%

Puts: +7.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $29.16M

Calls: $13.24M (45%)

Puts: $15.92M (55%)

Prior (10/08) $51.06M

Calls: $26.08M (51%)

Puts: $24.98M (49%)

Current vs Prior -42.89%

Calls: -49.24%

Puts: -36.26%

Prior 7-Day Total $325.51M

Calls: $252.09M (77%)

Puts: $73.41M (23%)

Prior 7-Day Average $46.50M

Calls: $36.01M (77%)

Puts: $10.49M (23%)

Current vs Prior 7-Day Avg -37.29%

Calls: -63.24%

Puts: +51.85%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.85

Prior (10/08) 0.61

Current vs Prior +37.74%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg +76.63%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/12) 349,981

Calls: 182,172 (52%)

Puts: 167,809 (48%)

Prior (10/08) 372,345

Calls: 196,573 (53%)

Puts: 175,772 (47%)

Current vs Prior -6.01%

Prior 7-Day Total 2,285,531

Calls: 1,212,497 (53%)

Puts: 1,073,034 (47%)

Prior 7-Day Average 326,504

Calls: 173,213 (53%)

Puts: 153,290 (47%)

Current vs Prior 7-Day Avg +7.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 8.54% | 12.56%8.54% | 27.96%

Prior 4.80% | 10.81%10.81% | 29.08%

Current vs Prior +78.07% | +16.21%-21.00% | -3.87%

Prior 7-Day Avg 6.76% | 12.19%13.28% | 29.95%

Current vs 7-Day Avg +26.44% | +3.10%-35.68% | -6.65%

Prior 7-Day Eod 4.80% | 10.81%10.81% | 29.08%

Current vs 7-Day Eod +78.07% | +16.21%-21.00% | -3.87%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.90% | 9.43%

Calls: 21.13% | 9.84%

Puts: 26.67% | 9.01%

Prior 57.81% | 14.47%

Calls: 43.75% | 15.09%

Puts: 71.87% | 13.86%

Current vs Prior -58.66% | -34.83%

Prior 7-Day Avg 57.81% | 14.47%

Calls: 43.75% | 15.09%

Puts: 71.87% | 13.86%

Current vs 7-Day Avg -58.66% | -34.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 43% vs prior. P/C ratio rising 38% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 43 of results (avg 7.7%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Nov 20	9.20	9.60	$9.40	4.3%	301	0.46	1.5K
$100.00	Oct 16	4.30	4.50	$4.40	4.5%	537	0.55	1.4K
$101.00	Oct 16	3.90	4.10	$4.00	5.0%	410	0.51	14
$105.00	Nov 20	10.70	11.50	$11.10	7.2%	69	0.51	284
$90.00	Nov 20	17.50	18.90	$18.20	7.7%	8	0.70	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	9.20	9.40	$9.30	2.2%	80	0.36	704
$90.00	Nov 20	6.90	7.10	$7.00	2.9%	195	0.30	680
$110.00	Nov 20	17.70	18.30	$18.00	3.3%	65	0.54	591
$105.00	Nov 20	14.60	15.40	$15.00	5.3%	31	0.49	385
$85.00	Nov 20	4.90	5.20	$5.05	5.9%	141	0.24	411

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.68, cheapest $0.32)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	0.30	0.35	$0.32	15.6%	1.3K	0.07	4.5K
$115.00	Oct 16	0.55	0.65	$0.60	16.7%	1.2K	0.12	2.4K
$112.00	Oct 16	0.85	1.00	$0.93	16.1%	311	0.17	351

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 23	0.80	0.95	$0.88	17.0%	191	0.11	139

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 145 found (avg delta 0.66, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	14.30	17.90	$16.10	22.4%	--	0.96	50
$87.00	Oct 16	12.60	15.50	$14.05	20.6%	23	0.93	5
$88.00	Oct 16	11.70	14.60	$13.15	22.1%	43	0.92	6
$89.00	Oct 16	10.90	14.10	$12.50	25.6%	34	0.90	4
$90.00	Oct 16	10.60	12.50	$11.55	16.5%	32	0.88	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 16	18.10	21.30	$19.70	16.2%	75	0.92	686
$119.00	Oct 16	16.80	20.50	$18.65	19.8%	--	0.91	28
$118.00	Oct 16	15.70	19.50	$17.60	21.6%	4	0.91	66
$117.00	Oct 16	15.50	18.00	$16.75	14.9%	12	0.90	93
$116.00	Oct 16	14.90	17.10	$16.00	13.8%	26	0.89	129

Most actively traded options today. High liquidity = easy entry/exit. 298 active (total vol 31.2K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 16	1.15	1.30	$1.23	12.2%	2.2K	0.21	2.8K
$105.00	Oct 16	2.35	2.55	$2.45	8.2%	2.1K	0.36	1.8K
$120.00	Oct 16	0.30	0.35	$0.32	15.6%	1.3K	0.07	4.5K
$115.00	Oct 16	0.55	0.65	$0.60	16.7%	1.2K	0.12	2.4K
$102.00	Oct 16	3.40	3.70	$3.55	8.5%	567	0.47	75

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	3.50	3.80	$3.65	8.2%	1.2K	0.45	2.2K
$90.00	Oct 16	0.55	0.70	$0.63	23.8%	847	0.12	1.9K
$100.00	Nov 20	11.50	12.50	$12.00	8.3%	640	0.43	1.6K
$95.00	Oct 16	1.55	1.75	$1.65	12.1%	636	0.26	841
$105.00	Oct 16	6.30	6.90	$6.60	9.1%	603	0.64	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 2.9%, max 17.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$94.00	Oct 16	Oct 23	97.9%	83.7%	17.0%	17	29
$92.00	Oct 16	Oct 23	95.5%	84.4%	13.1%	5	21
$103.00	Oct 16	Nov 13	106.4%	100.7%	5.7%	364	104
$104.00	Oct 16	Nov 13	102.3%	98.7%	3.7%	332	37
$100.00	Oct 16	Nov 20	96.8%	94.9%	1.9%	819	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$103.00	Oct 16	Nov 13	106.4%	100.7%	5.7%	148	217
$104.00	Oct 16	Nov 13	102.3%	98.7%	3.7%	46	311
$100.00	Oct 16	Nov 20	96.8%	94.9%	1.9%	1.9K	3.8K
$113.00	Oct 16	Nov 13	103.1%	101.4%	1.7%	16	910
$95.00	Oct 16	Nov 20	95.5%	94.1%	1.6%	716	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 1.50, avg 2.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$92.00	$94.00	Oct 16	$0.80	$1.20	$0.80	83%	1.50	$92.80
$95.00	$100.00	Nov 20	$2.30	$2.70	$2.30	64%	1.17	$97.30
$105.00	$110.00	Nov 20	$1.70	$3.30	$1.70	51%	1.94	$106.70
$100.00	$105.00	Nov 20	$2.05	$2.95	$2.05	57%	1.44	$102.05
$90.00	$95.00	Nov 20	$2.75	$2.25	$2.75	70%	0.82	$92.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$118.00	Oct 30	$0.20	$0.80	$0.20	77%	4.00	$118.80
$120.00	$119.00	Oct 23	$0.35	$0.65	$0.35	85%	1.86	$119.65
$116.00	$115.00	Nov 6	$0.20	$0.80	$0.20	65%	4.00	$115.80
$108.00	$107.00	Oct 30	$0.15	$0.85	$0.15	61%	5.67	$107.85
$117.00	$116.00	Oct 23	$0.40	$0.60	$0.40	82%	1.50	$116.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 1.17, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$113.00	$114.00	Nov 6	$0.70	$0.70	$0.30	61%	2.33	$113.70
$114.00	$115.00	Oct 30	$0.60	$0.60	$0.40	70%	1.50	$114.60
$104.00	$105.00	Oct 30	$0.70	$0.70	$0.30	53%	2.33	$104.70
$114.00	$115.00	Nov 13	$0.55	$0.55	$0.45	60%	1.22	$114.55
$107.00	$108.00	Oct 30	$0.55	$0.55	$0.45	59%	1.22	$107.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$95.00	Nov 20	$2.70	$2.70	$2.30	57%	1.17	$97.30
$95.00	$90.00	Nov 20	$2.30	$2.30	$2.70	64%	0.85	$92.70
$90.00	$85.00	Nov 20	$1.95	$1.95	$3.05	70%	0.64	$88.05
$88.00	$87.00	Nov 6	$0.82	$0.82	$0.18	75%	4.56	$87.18
$87.00	$85.00	Nov 13	$1.00	$1.00	$1.00	74%	1.00	$86.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $1.84, cheapest $1.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$103.00	Oct 16	Oct 23	$1.65	106.4%	88.9%
$99.00	Oct 16	Oct 23	$1.85	98.5%	83.7%
$104.00	Oct 16	Oct 23	$1.75	102.3%	88.1%
$106.00	Oct 16	Oct 23	$1.73	101.9%	88.4%
$100.00	Oct 16	Oct 23	$2.15	96.8%	84.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$103.00	Oct 16	Oct 23	$1.85	106.4%	88.9%
$99.00	Oct 16	Oct 23	$1.75	98.5%	83.7%
$104.00	Oct 16	Oct 23	$1.90	102.3%	88.1%
$106.00	Oct 16	Oct 23	$1.80	101.9%	88.4%
$100.00	Oct 16	Oct 23	$1.90	96.8%	84.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 85 found (cheapest 8.00% of stock, avg 16.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$100.00	Oct 16	$4.40	$3.65	$8.05	$91.95	$108.05	8.00%
$101.00	Oct 16	$4.00	$4.20	$8.20	$92.80	$109.20	8.14%
$102.00	Oct 16	$3.55	$4.75	$8.30	$93.70	$110.30	8.24%
$98.00	Oct 16	$5.65	$2.68	$8.33	$89.67	$106.33	8.27%
$99.00	Oct 16	$5.10	$3.25	$8.35	$90.65	$107.35	8.29%
$97.00	Oct 16	$6.15	$2.33	$8.48	$88.52	$105.48	8.42%
$103.00	Oct 16	$3.45	$5.25	$8.70	$94.30	$111.70	8.64%
$96.00	Oct 16	$6.75	$1.98	$8.73	$87.27	$104.73	8.67%
$104.00	Oct 16	$2.90	$5.95	$8.85	$95.15	$112.85	8.79%
$105.00	Oct 16	$2.45	$6.60	$9.05	$95.95	$114.05	8.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 4.52% of stock, avg 14.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$106.00	$97.00	Oct 16	$2.22	$2.33	$4.55	$92.45	$110.55
$105.00	$97.00	Oct 16	$2.45	$2.33	$4.78	$92.22	$109.78
$106.00	$98.00	Oct 16	$2.22	$2.68	$4.90	$93.10	$110.90
$105.00	$98.00	Oct 16	$2.45	$2.68	$5.13	$92.87	$110.13
$104.00	$97.00	Oct 16	$2.90	$2.33	$5.23	$91.77	$109.23
$104.00	$98.00	Oct 16	$2.90	$2.68	$5.58	$92.42	$109.58
$106.00	$99.00	Oct 16	$2.22	$3.25	$5.47	$93.53	$111.47
$105.00	$99.00	Oct 16	$2.45	$3.25	$5.70	$93.30	$110.70
$104.00	$99.00	Oct 16	$2.90	$3.25	$6.15	$92.85	$110.15
$103.00	$97.00	Oct 16	$3.45	$2.33	$5.78	$91.22	$108.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 75 found (best R:R 4.00, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
94/95	111/112	Oct 30	$0.80	$0.20	31%	4.00	$94.20	$111.80
88/89	109/110	Oct 23	$0.61	$0.39	49%	1.56	$88.39	$109.61
90/91	109/110	Oct 23	$0.65	$0.35	45%	1.86	$90.35	$109.65
93/94	110/111	Oct 16	$0.53	$0.47	55%	1.13	$93.47	$110.53
95/96	109/110	Oct 23	$0.75	$0.25	32%	3.00	$95.25	$109.75
93/94	106/107	Oct 16	$0.64	$0.36	43%	1.78	$93.36	$106.64
93/94	109/110	Oct 16	$0.54	$0.46	52%	1.17	$93.46	$109.54
90/91	111/112	Oct 30	$0.67	$0.33	39%	2.03	$90.33	$111.67
93/94	107/108	Oct 16	$0.57	$0.43	47%	1.33	$93.43	$107.57
91/92	109/110	Oct 23	$0.61	$0.39	42%	1.56	$91.39	$109.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 115 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Nov 20	$0.15	$4.85	11%	32.33
$110.00	$115.00	$120.00	Nov 20	$0.15	$4.85	11%	32.33
$95.00	$100.00	$105.00	Nov 20	$0.25	$4.75	12%	19.00
$96.00	$97.00	$98.00	Oct 23	$0.05	$0.95	6%	19.00
$106.00	$107.00	$108.00	Oct 16	$0.07	$0.93	6%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.20	$4.80	10%	24.00
$95.00	$100.00	$105.00	Nov 20	$0.30	$4.70	12%	15.67
$85.00	$90.00	$95.00	Nov 20	$0.35	$4.65	13%	13.29
$109.00	$110.00	$111.00	Oct 16	$0.05	$0.95	6%	19.00
$101.00	$102.00	$103.00	Oct 30	$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. 23 found (best net $-0.07, 23 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$119.00	$120.00	1:2	Oct 16	-$0.26	$0.74
$118.00	$119.00	1:2	Oct 16	-$0.33	$0.67
$117.00	$118.00	1:2	Oct 16	-$0.38	$0.62
$114.00	$115.00	1:2	Oct 16	-$0.45	$0.55
$116.00	$117.00	1:2	Oct 16	-$0.43	$0.57

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.00	$85.00	1:2	Oct 16	-$0.07	$1.93
$88.00	$87.00	1:2	Oct 16	-$0.26	$0.74
$89.00	$88.00	1:2	Oct 16	-$0.30	$0.70
$90.00	$89.00	1:2	Oct 16	-$0.37	$0.63
$87.00	$85.00	1:2	Oct 23	-$0.51	$1.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 9.14%, avg 4.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Nov 20	$9.20	0.46	9.3%	9.14%	18.39%	301	1.5K
$115.00	Nov 20	$7.50	0.40	14.2%	7.45%	21.67%	68	1.2K
$120.00	Nov 20	$6.20	0.35	19.2%	6.16%	25.35%	183	1.2K
$105.00	Nov 20	$10.70	0.51	4.3%	10.63%	14.92%	69	284
$109.00	Nov 13	$8.50	0.46	8.3%	8.44%	16.71%	71	5
$108.00	Nov 13	$8.40	0.47	7.3%	8.34%	15.61%	2	13
$116.00	Nov 13	$5.90	0.38	15.2%	5.86%	21.08%	--	10
$120.00	Nov 13	$5.10	0.34	19.2%	5.07%	24.26%	117	91
$110.00	Nov 13	$7.50	0.44	9.3%	7.45%	16.71%	17	30
$113.00	Nov 13	$6.50	0.41	12.2%	6.46%	18.69%	4	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 28,092

Total Puts 23,758

Put/Call Ratio 0.85

Net Difference 4,334

Prior's Put/Call Breakdown

Total Calls 55,892

Total Puts 34,318

Put/Call Ratio 0.61

Net Difference 21,574

Prior 7-Day Put/Call Summary

Total Calls 344,448

Total Puts 154,127

Average Put/Call Ratio 0.48

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