AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$97.78 -2.88%

$99.21 (+1.46%)🌙

as of 10/13 06:00 PM

(10/12 18:00) ◀

Tuesday, October 13, 2026 (6:00pm)

▶ (10/14 18:00)

◀ 10/13 18:00 ▶

Option Volume

Detail

ℹ

Current (10/13) 50,645

Calls: 28,240 (56%)

Puts: 22,405 (44%)

Prior (10/12) 51,850

Calls: 28,092 (54%)

Puts: 23,758 (46%)

Current vs Prior -2.32%

Calls: +0.53% (Calls)

Puts: -5.69% (Puts)

Prior 7-Day Total 523,037

Calls: 354,673 (68%)

Puts: 168,364 (32%)

Prior 7-Day Average 74,719

Calls: 50,667 (68%)

Puts: 24,052 (32%)

Current vs Prior 7-Day Avg -32.22%

Calls: -44.26%

Puts: -6.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13) $33.15M

Calls: $15.43M (47%)

Puts: $17.72M (53%)

Prior (10/12) $29.16M

Calls: $13.24M (45%)

Puts: $15.92M (55%)

Current vs Prior +13.68%

Calls: +16.55%

Puts: +11.30%

Prior 7-Day Total $340.18M

Calls: $255.81M (75%)

Puts: $84.37M (25%)

Prior 7-Day Average $48.60M

Calls: $36.54M (75%)

Puts: $12.05M (25%)

Current vs Prior 7-Day Avg -31.78%

Calls: -57.78%

Puts: +47.05%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 0.79

Prior (10/12) 0.85

Current vs Prior -6.19%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +51.56%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13) 368,835

Calls: 190,546 (52%)

Puts: 178,289 (48%)

Prior (10/12) 349,981

Calls: 182,172 (52%)

Puts: 167,809 (48%)

Current vs Prior +5.39%

Prior 7-Day Total 2,433,505

Calls: 1,280,567 (53%)

Puts: 1,152,938 (47%)

Prior 7-Day Average 347,643

Calls: 182,938 (53%)

Puts: 164,705 (47%)

Current vs Prior 7-Day Avg +6.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.34% | 12.37%8.34% | 25.57%

Prior 8.54% | 12.56%8.54% | 27.96%

Current vs Prior -2.42% | -1.51%-2.42% | -8.56%

Prior 7-Day Avg 7.11% | 12.40%12.46% | 29.80%

Current vs 7-Day Avg +17.31% | -0.20%-33.09% | -14.21%

Prior 7-Day Eod 8.54% | 12.56%8.54% | 27.96%

Current vs 7-Day Eod -2.42% | -1.51%-2.42% | -8.56%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.90% | 9.43%

Calls: 21.13% | 9.84%

Puts: 26.67% | 9.01%

Prior 23.90% | 9.43%

Calls: 21.13% | 9.84%

Puts: 26.67% | 9.01%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 52.97% | 13.75%

Calls: 40.52% | 14.34%

Puts: 65.41% | 13.17%

Current vs 7-Day Avg -54.88% | -31.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 36 of results (avg 7.5%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	11.30	11.70	$11.50	3.5%	230	0.53	525
$110.00	Nov 20	7.90	8.20	$8.05	3.7%	80	0.42	1.5K
$105.00	Nov 20	9.40	9.80	$9.60	4.2%	186	0.47	322
$98.00	Nov 6	10.20	10.70	$10.45	4.8%	9	0.55	65
$102.00	Oct 16	2.00	2.10	$2.05	4.9%	322	0.34	331

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	10.30	10.80	$10.55	4.7%	445	0.40	711
$90.00	Nov 20	7.90	8.30	$8.10	4.9%	183	0.34	765
$105.00	Nov 20	16.10	17.10	$16.60	6.0%	21	0.53	402
$110.00	Nov 20	19.30	20.60	$19.95	6.5%	86	0.58	590
$100.00	Nov 20	13.00	14.00	$13.50	7.4%	251	0.47	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.75, cheapest $0.53)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 16	0.50	0.55	$0.53	9.4%	2.2K	0.12	3.0K
$109.00	Oct 16	0.60	0.70	$0.65	15.4%	229	0.14	333
$107.00	Oct 16	0.85	1.00	$0.93	16.1%	145	0.19	332

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	0.80	0.95	$0.88	17.0%	736	0.17	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 160 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	16.40	19.00	$17.70	14.7%	100	1.00	117
$85.00	Oct 16	11.70	14.30	$13.00	20.0%	--	0.93	50
$87.00	Oct 16	9.20	11.90	$10.55	25.6%	23	0.90	25
$80.00	Oct 30	18.20	20.00	$19.10	9.4%	2	0.88	5
$88.00	Oct 16	8.70	10.90	$9.80	22.4%	42	0.88	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$117.00	Oct 16	18.00	21.40	$19.70	17.3%	28	0.95	95
$116.00	Oct 16	17.30	19.80	$18.55	13.5%	30	0.95	122
$115.00	Oct 16	16.80	19.40	$18.10	14.4%	69	0.94	799
$114.00	Oct 16	15.60	18.50	$17.05	17.0%	11	0.94	814
$113.00	Oct 16	14.70	16.80	$15.75	13.3%	5	0.92	890

Most actively traded options today. High liquidity = easy entry/exit. 325 active (total vol 32.7K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Oct 30	4.10	4.80	$4.45	15.7%	2.4K	0.38	120
$110.00	Oct 16	0.50	0.55	$0.53	9.4%	2.2K	0.12	3.0K
$100.00	Oct 16	2.70	3.00	$2.85	10.5%	2.1K	0.43	1.6K
$105.00	Oct 16	1.00	1.30	$1.15	26.1%	1.9K	0.23	2.1K
$108.00	Oct 16	0.55	1.00	$0.78	57.7%	627	0.16	711

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$94.00	Oct 16	1.60	2.00	$1.80	22.2%	863	0.31	359
$93.00	Oct 16	1.35	1.80	$1.58	28.5%	838	0.28	466
$90.00	Oct 16	0.80	0.95	$0.88	17.0%	736	0.17	2.2K
$95.00	Oct 16	2.15	2.55	$2.35	17.0%	645	0.36	1.2K
$85.00	Oct 16	0.20	0.35	$0.28	53.6%	531	0.07	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. 34 strikes (avg 8.9%, max 22.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$106.00	Oct 16	Oct 30	107.1%	87.8%	22.0%	222	171
$97.00	Oct 16	Nov 27	106.4%	91.8%	15.9%	485	29
$100.00	Oct 16	Nov 27	110.1%	96.9%	13.6%	2.1K	1.6K
$98.00	Oct 16	Nov 27	107.0%	94.8%	12.9%	413	60
$91.00	Oct 16	Nov 27	102.2%	90.9%	12.4%	4	11

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$97.00	Oct 16	Nov 27	106.4%	91.8%	15.9%	255	626
$100.00	Oct 16	Nov 27	110.1%	96.9%	13.6%	246	2.5K
$98.00	Oct 16	Nov 27	107.0%	94.8%	12.9%	129	271
$91.00	Oct 16	Nov 27	102.2%	90.9%	12.4%	484	232
$102.00	Oct 16	Nov 27	107.0%	95.2%	12.4%	29	887

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 228 found (best R:R 0.92, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$90.00	Nov 20	$2.60	$2.40	$2.60	72%	0.92	$87.60
$91.00	$97.00	Nov 27	$2.80	$3.20	$2.80	64%	1.14	$93.80
$105.00	$110.00	Nov 27	$1.40	$3.60	$1.40	48%	2.57	$106.40
$88.00	$89.00	Oct 16	$0.10	$0.90	$0.10	88%	9.00	$88.10
$110.00	$115.00	Nov 20	$1.20	$3.80	$1.20	42%	3.17	$111.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$113.00	$112.00	Nov 6	$0.15	$0.85	$0.15	66%	5.67	$112.85
$104.00	$103.00	Oct 16	$0.20	$0.80	$0.20	73%	4.00	$103.80
$116.00	$115.00	Oct 16	$0.45	$0.55	$0.45	95%	1.22	$115.55
$105.00	$104.00	Oct 23	$0.20	$0.80	$0.20	66%	4.00	$104.80
$113.00	$112.00	Oct 30	$0.40	$0.60	$0.40	74%	1.50	$112.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 0.92, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$104.00	$105.00	Oct 23	$0.75	$0.75	$0.25	62%	3.00	$104.75
$108.00	$109.00	Oct 23	$0.55	$0.55	$0.45	71%	1.22	$108.55
$109.00	$110.00	Nov 13	$0.60	$0.60	$0.40	59%	1.50	$109.60
$111.00	$112.00	Nov 13	$0.50	$0.50	$0.50	62%	1.00	$111.50
$104.00	$105.00	Oct 16	$0.35	$0.35	$0.65	73%	0.54	$104.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$85.00	Nov 27	$2.40	$2.40	$2.60	66%	0.92	$87.60
$85.00	$80.00	Nov 20	$2.00	$2.00	$3.00	73%	0.67	$83.00
$85.00	$80.00	Nov 27	$1.80	$1.80	$3.20	72%	0.56	$83.20
$95.00	$90.00	Nov 20	$2.45	$2.45	$2.55	60%	0.96	$92.55
$90.00	$85.00	Nov 20	$2.05	$2.05	$2.95	66%	0.69	$87.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $2.00, cheapest $1.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Oct 16	Oct 23	$1.90	110.1%	89.8%
$101.00	Oct 16	Oct 23	$1.90	106.2%	88.1%
$102.00	Oct 16	Oct 23	$1.95	107.0%	90.0%
$97.00	Oct 16	Oct 23	$1.85	106.4%	89.7%
$95.00	Oct 16	Oct 23	$2.00	103.1%	86.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Oct 16	Oct 23	$2.15	110.1%	89.8%
$101.00	Oct 16	Oct 23	$2.25	106.2%	88.1%
$102.00	Oct 16	Oct 23	$2.15	107.0%	90.0%
$97.00	Oct 16	Oct 23	$2.05	106.4%	89.7%
$95.00	Oct 16	Oct 23	$1.90	103.1%	86.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 97 found (cheapest 7.47% of stock, avg 17.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$96.00	Oct 16	$4.60	$2.70	$7.30	$88.70	$103.30	7.47%
$95.00	Oct 16	$5.10	$2.35	$7.45	$87.55	$102.45	7.62%
$98.00	Oct 16	$3.60	$3.85	$7.45	$90.55	$105.45	7.62%
$99.00	Oct 16	$3.10	$4.40	$7.50	$91.50	$106.50	7.67%
$97.00	Oct 16	$4.30	$3.35	$7.65	$89.35	$104.65	7.82%
$100.00	Oct 16	$2.85	$4.90	$7.75	$92.25	$107.75	7.93%
$101.00	Oct 16	$2.35	$5.45	$7.80	$93.20	$108.80	7.98%
$93.00	Oct 16	$6.35	$1.58	$7.93	$85.07	$100.93	8.11%
$94.00	Oct 16	$6.30	$1.80	$8.10	$85.90	$102.10	8.28%
$102.00	Oct 16	$2.05	$6.15	$8.20	$93.80	$110.20	8.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 3.61% of stock, avg 15.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$103.00	$94.00	Oct 16	$1.73	$1.80	$3.53	$90.47	$106.53
$102.00	$94.00	Oct 16	$2.05	$1.80	$3.85	$90.15	$105.85
$103.00	$95.00	Oct 16	$1.73	$2.35	$4.08	$90.92	$107.08
$101.00	$94.00	Oct 16	$2.35	$1.80	$4.15	$89.85	$105.15
$102.00	$95.00	Oct 16	$2.05	$2.35	$4.40	$90.60	$106.40
$101.00	$95.00	Oct 16	$2.35	$2.35	$4.70	$90.30	$105.70
$103.00	$96.00	Oct 16	$1.73	$2.70	$4.43	$91.57	$107.43
$102.00	$96.00	Oct 16	$2.05	$2.70	$4.75	$91.25	$106.75
$101.00	$96.00	Oct 16	$2.35	$2.70	$5.05	$90.95	$106.05
$100.00	$94.00	Oct 16	$2.85	$1.80	$4.65	$89.35	$104.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 85 found (best R:R 4.56, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
88/89	108/109	Oct 23	$0.82	$0.18	47%	4.56	$88.18	$108.82
87/88	108/109	Oct 23	$0.78	$0.22	49%	3.55	$87.22	$108.78
91/92	108/109	Oct 23	$0.83	$0.17	39%	4.88	$91.17	$108.83
89/90	108/109	Oct 23	$0.71	$0.29	45%	2.45	$89.29	$108.71
89/90	104/105	Oct 16	$0.58	$0.42	55%	1.38	$89.42	$104.58
90/91	109/110	Oct 23	$0.67	$0.33	45%	2.03	$90.33	$109.67
90/91	106/107	Oct 23	$0.72	$0.28	39%	2.57	$90.28	$106.72
91/92	107/108	Oct 30	$0.80	$0.20	31%	4.00	$91.20	$107.80
90/91	105/106	Oct 23	$0.72	$0.28	37%	2.57	$90.28	$105.72
91/92	104/105	Oct 16	$0.60	$0.40	49%	1.50	$91.40	$104.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 32.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Nov 20	$0.15	$4.85	13%	32.33
$95.00	$100.00	$105.00	Nov 20	$0.25	$4.75	12%	19.00
$90.00	$95.00	$100.00	Nov 20	$0.30	$4.70	13%	15.67
$87.00	$88.00	$89.00	Nov 6	$0.05	$0.95	4%	19.00
$94.00	$95.00	$96.00	Nov 6	$0.05	$0.95	3%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$100.00	$105.00	Nov 20	$0.15	$4.85	12%	32.33
$100.00	$105.00	$110.00	Nov 20	$0.25	$4.75	12%	19.00
$99.00	$100.00	$101.00	Oct 16	$0.05	$0.95	8%	19.00
$96.00	$97.00	$98.00	Oct 23	$0.05	$0.95	6%	19.00
$93.00	$94.00	$95.00	Nov 6	$0.05	$0.95	3%	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. 32 found (best net $-3.70, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$90.00	1:2	Oct 30	-$3.70	$6.30
$113.00	$114.00	1:2	Oct 16	-$0.17	$0.83
$116.00	$117.00	1:2	Oct 16	-$0.16	$0.84
$115.00	$116.00	1:2	Oct 16	-$0.17	$0.83
$112.00	$113.00	1:2	Oct 16	-$0.23	$0.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$80.00	1:2	Oct 30	-$0.01	$4.99
$87.00	$85.00	1:2	Oct 16	-$0.11	$1.89
$88.00	$87.00	1:2	Oct 16	-$0.33	$0.67
$90.00	$89.00	1:2	Oct 16	-$0.42	$0.58
$87.00	$85.00	1:2	Oct 23	-$0.69	$1.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 106 found (best yield 8.08%, avg 4.69%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Nov 20	$7.90	0.42	12.5%	8.08%	20.58%	80	1.5K
$105.00	Nov 27	$9.50	0.48	7.4%	9.72%	17.10%	3	1
$115.00	Nov 20	$6.50	0.37	17.6%	6.65%	24.26%	44	1.2K
$105.00	Nov 20	$9.40	0.47	7.4%	9.61%	17.00%	186	322
$110.00	Nov 27	$7.60	0.42	12.5%	7.77%	20.27%	3	38
$115.00	Nov 27	$6.30	0.37	17.6%	6.44%	24.05%	3	14
$112.00	Nov 27	$6.90	0.40	14.5%	7.06%	21.60%	3	3
$100.00	Nov 20	$11.30	0.53	2.3%	11.56%	13.83%	230	525
$100.00	Nov 27	$11.20	0.53	2.3%	11.45%	13.72%	38	3
$103.00	Nov 27	$9.60	0.50	5.3%	9.82%	15.16%	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 28,240

Total Puts 22,405

Put/Call Ratio 0.79

Net Difference 5,835

Prior's Put/Call Breakdown

Total Calls 28,092

Total Puts 23,758

Put/Call Ratio 0.85

Net Difference 4,334

Prior 7-Day Put/Call Summary

Total Calls 354,673

Total Puts 168,364

Average Put/Call Ratio 0.52

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