AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$86.22 -11.82%

$85.74 (-0.56%)🌙

as of 10/14 06:00 PM

(10/13 18:00) ◀

Wednesday, October 14, 2026 (6:00pm)

▶ (10/16 21:49)

◀ 10/14 18:00 ▶

Option Volume

Detail

ℹ

Current (10/14) 59,489

Calls: 34,411 (58%)

Puts: 25,078 (42%)

Prior (10/13) 50,645

Calls: 28,240 (56%)

Puts: 22,405 (44%)

Current vs Prior +17.46%

Calls: +21.85% (Calls)

Puts: +11.93% (Puts)

Prior 7-Day Total 499,489

Calls: 330,960 (66%)

Puts: 168,529 (34%)

Prior 7-Day Average 71,355

Calls: 47,280 (66%)

Puts: 24,075 (34%)

Current vs Prior 7-Day Avg -16.63%

Calls: -27.22%

Puts: +4.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $42.82M

Calls: $16.09M (38%)

Puts: $26.73M (62%)

Prior (10/13) $33.15M

Calls: $15.43M (47%)

Puts: $17.72M (53%)

Current vs Prior +29.17%

Calls: +4.29%

Puts: +50.82%

Prior 7-Day Total $335.28M

Calls: $240.55M (72%)

Puts: $94.73M (28%)

Prior 7-Day Average $47.90M

Calls: $34.36M (72%)

Puts: $13.53M (28%)

Current vs Prior 7-Day Avg -10.60%

Calls: -53.18%

Puts: +97.54%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.73

Prior (10/13) 0.79

Current vs Prior -8.14%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg +26.60%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14) 387,739

Calls: 199,891 (52%)

Puts: 187,848 (48%)

Prior (10/13) 368,835

Calls: 190,546 (52%)

Puts: 178,289 (48%)

Current vs Prior +5.13%

Prior 7-Day Total 2,464,979

Calls: 1,294,327 (53%)

Puts: 1,170,652 (47%)

Prior 7-Day Average 352,139

Calls: 184,903 (53%)

Puts: 167,236 (47%)

Current vs Prior 7-Day Avg +10.11%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.40% | 12.41%7.40% | 25.28%

Prior 8.34% | 12.37%8.34% | 25.57%

Current vs Prior -11.22% | +0.29%-11.22% | -1.11%

Prior 7-Day Avg 7.60% | 12.67%11.52% | 29.02%

Current vs 7-Day Avg -2.68% | -2.05%-35.75% | -12.86%

Prior 7-Day Eod 8.34% | 12.37%8.34% | 25.57%

Current vs 7-Day Eod -11.22% | +0.29%-11.22% | -1.11%

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 48.12% | 13.03%

Calls: 37.29% | 13.59%

Puts: 58.96% | 12.47%

Current vs 7-Day Avg -50.33% | -27.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($26.73M).

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 BULLISH

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 47 of results (avg 8.1%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	6.30	6.60	$6.45	4.7%	179	0.39	567
$85.00	Nov 20	11.50	12.10	$11.80	5.1%	24	0.58	67
$90.00	Nov 6	7.40	7.90	$7.65	6.5%	107	0.49	18
$80.00	Nov 20	13.60	14.70	$14.15	7.8%	12	0.66	27
$90.00	Nov 20	9.30	10.10	$9.70	8.2%	127	0.52	85

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	12.80	13.20	$13.00	3.1%	249	0.48	835
$100.00	Nov 20	19.40	20.20	$19.80	4.0%	141	0.61	1.8K
$80.00	Nov 20	7.40	7.80	$7.60	5.3%	155	0.34	583
$95.00	Nov 20	15.80	16.70	$16.25	5.5%	73	0.55	999
$90.00	Oct 30	8.40	8.90	$8.65	5.8%	406	0.55	408

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.53, cheapest $0.53)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Oct 16	0.50	0.55	$0.53	9.4%	999	0.14	192

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 132 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 16	15.40	18.20	$16.80	16.7%	--	1.00	15
$75.00	Oct 16	10.30	12.80	$11.55	21.6%	1	0.93	4
$70.00	Oct 30	16.60	19.30	$17.95	15.0%	1	0.88	1
$75.00	Oct 23	11.80	13.50	$12.65	13.4%	2	0.84	2
$70.00	Nov 6	18.00	20.70	$19.35	14.0%	1	0.82	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$103.00	Oct 16	16.10	17.50	$16.80	8.3%	67	0.96	231
$101.00	Oct 16	13.60	15.70	$14.65	14.3%	20	0.95	193
$102.00	Oct 16	14.90	16.50	$15.70	10.2%	16	0.94	863
$100.00	Oct 16	13.50	14.50	$14.00	7.1%	250	0.94	2.4K
$99.00	Oct 16	12.20	13.60	$12.90	10.9%	33	0.93	305

Most actively traded options today. High liquidity = easy entry/exit. 265 active (total vol 31.6K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Oct 16	0.15	0.25	$0.20	50.0%	1.3K	0.06	2.1K
$95.00	Oct 16	0.50	0.55	$0.53	9.4%	999	0.14	192
$90.00	Oct 23	3.40	3.80	$3.60	11.1%	908	0.42	20
$90.00	Oct 16	1.40	1.60	$1.50	13.3%	855	0.32	44
$100.00	Oct 30	2.25	2.65	$2.45	16.3%	836	0.26	200

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	2.15	2.30	$2.22	6.8%	1.3K	0.42	2.0K
$93.00	Oct 16	7.20	8.00	$7.60	10.5%	1.1K	0.80	703
$80.00	Oct 16	0.70	0.95	$0.83	30.1%	1.1K	0.19	1.3K
$90.00	Oct 16	5.00	5.50	$5.25	9.5%	986	0.68	2.4K
$89.00	Oct 16	4.30	4.90	$4.60	13.0%	934	0.63	245

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 16.4%, max 31.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Oct 16	Nov 20	122.1%	100.0%	22.1%	218	244
$94.00	Oct 16	Nov 27	119.5%	99.0%	20.7%	256	20
$85.00	Oct 16	Nov 27	112.0%	94.4%	18.7%	263	50
$90.00	Oct 16	Nov 27	119.0%	101.3%	17.4%	866	50
$92.00	Oct 16	Nov 27	119.1%	102.9%	15.8%	465	10

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Oct 16	Nov 27	122.1%	92.8%	31.6%	1.2K	1.4K
$94.00	Oct 16	Nov 27	119.5%	99.0%	20.7%	235	823
$85.00	Oct 16	Nov 27	112.0%	94.4%	18.7%	1.3K	2.0K
$90.00	Oct 16	Nov 27	119.0%	101.3%	17.4%	1.0K	2.5K
$92.00	Oct 16	Nov 27	119.1%	102.9%	15.8%	268	475

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 2.03, avg 2.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$90.00	Nov 27	$1.65	$3.35	$1.65	58%	2.03	$86.65
$80.00	$85.00	Nov 20	$2.35	$2.65	$2.35	66%	1.13	$82.35
$80.00	$85.00	Nov 13	$2.40	$2.60	$2.40	65%	1.08	$82.40
$95.00	$100.00	Nov 20	$1.40	$3.60	$1.40	45%	2.57	$96.40
$85.00	$90.00	Nov 20	$2.10	$2.90	$2.10	58%	1.38	$87.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$101.00	$100.00	Nov 6	$0.15	$0.85	$0.15	67%	5.67	$100.85
$97.00	$96.00	Oct 16	$0.50	$0.50	$0.50	90%	1.00	$96.50
$100.00	$99.00	Oct 30	$0.35	$0.65	$0.35	74%	1.86	$99.65
$92.00	$91.00	Nov 27	$0.20	$0.80	$0.20	50%	4.00	$91.80
$101.00	$100.00	Oct 16	$0.65	$0.35	$0.65	95%	0.54	$100.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 0.75, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$93.00	$94.00	Nov 27	$0.75	$0.75	$0.25	52%	3.00	$93.75
$96.00	$97.00	Nov 6	$0.65	$0.65	$0.35	60%	1.86	$96.65
$88.00	$89.00	Nov 6	$0.75	$0.75	$0.25	47%	3.00	$88.75
$99.00	$100.00	Nov 27	$0.60	$0.60	$0.40	58%	1.50	$99.60
$92.00	$93.00	Nov 6	$0.60	$0.60	$0.40	54%	1.50	$92.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$75.00	$70.00	Nov 27	$2.15	$2.15	$2.85	72%	0.75	$72.85
$85.00	$80.00	Nov 27	$2.75	$2.75	$2.25	58%	1.22	$82.25
$75.00	$70.00	Nov 20	$1.90	$1.90	$3.10	73%	0.61	$73.10
$80.00	$75.00	Nov 20	$2.15	$2.15	$2.85	66%	0.75	$77.85
$80.00	$75.00	Nov 13	$2.10	$2.10	$2.90	66%	0.72	$77.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $2.14, cheapest $2.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Oct 16	Oct 23	$2.10	119.0%	95.4%
$87.00	Oct 16	Oct 23	$2.22	118.3%	95.1%
$86.00	Oct 16	Oct 23	$2.27	114.9%	93.2%
$89.00	Oct 16	Oct 23	$2.22	115.1%	94.9%
$83.00	Oct 16	Oct 23	$2.10	114.7%	94.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Oct 16	Oct 23	$2.00	119.0%	95.4%
$87.00	Oct 16	Oct 23	$2.05	118.3%	95.1%
$86.00	Oct 16	Oct 23	$2.07	114.9%	93.2%
$89.00	Oct 16	Oct 23	$1.95	115.1%	94.9%
$83.00	Oct 16	Oct 23	$2.00	114.7%	94.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 6.63% of stock, avg 17.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Oct 16	$3.50	$2.22	$5.72	$79.28	$90.72	6.63%
$86.00	Oct 16	$2.98	$2.78	$5.76	$80.24	$91.76	6.68%
$84.00	Oct 16	$4.10	$1.85	$5.95	$78.05	$89.95	6.90%
$87.00	Oct 16	$2.58	$3.40	$5.98	$81.02	$92.98	6.94%
$88.00	Oct 16	$2.08	$3.95	$6.03	$81.97	$94.03	6.99%
$83.00	Oct 16	$4.75	$1.50	$6.25	$76.75	$89.25	7.25%
$89.00	Oct 16	$1.73	$4.60	$6.33	$82.67	$95.33	7.34%
$82.00	Oct 16	$5.45	$1.20	$6.65	$75.35	$88.65	7.71%
$90.00	Oct 16	$1.50	$5.25	$6.75	$83.25	$96.75	7.83%
$91.00	Oct 16	$1.17	$6.00	$7.17	$83.83	$98.17	8.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 2.75% of stock, avg 14.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$91.00	$82.00	Oct 16	$1.17	$1.20	$2.37	$79.63	$93.37
$91.00	$83.00	Oct 16	$1.17	$1.50	$2.67	$80.33	$93.67
$90.00	$82.00	Oct 16	$1.50	$1.20	$2.70	$79.30	$92.70
$90.00	$83.00	Oct 16	$1.50	$1.50	$3.00	$80.00	$93.00
$89.00	$82.00	Oct 16	$1.73	$1.20	$2.93	$79.07	$91.93
$91.00	$84.00	Oct 16	$1.17	$1.85	$3.02	$80.98	$94.02
$89.00	$83.00	Oct 16	$1.73	$1.50	$3.23	$79.77	$92.23
$90.00	$84.00	Oct 16	$1.50	$1.85	$3.35	$80.65	$93.35
$89.00	$84.00	Oct 16	$1.73	$1.85	$3.58	$80.42	$92.58
$88.00	$82.00	Oct 16	$2.08	$1.20	$3.28	$78.72	$91.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 1.00, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
74/75	96/97	Oct 23	$0.50	$0.50	57%	1.00	$74.50	$96.50
74/75	94/95	Oct 23	$0.53	$0.47	53%	1.13	$74.47	$94.53
80/81	96/97	Oct 23	$0.62	$0.38	42%	1.63	$80.38	$96.62
76/77	96/97	Oct 23	$0.50	$0.50	53%	1.00	$76.50	$96.50
80/81	94/95	Oct 23	$0.65	$0.35	38%	1.86	$80.35	$94.65
81/82	96/97	Oct 23	$0.63	$0.37	40%	1.70	$81.37	$96.63
76/77	94/95	Oct 23	$0.53	$0.47	48%	1.13	$76.47	$94.53
78/79	96/97	Oct 23	$0.53	$0.47	48%	1.13	$78.47	$96.53
77/78	96/97	Oct 23	$0.50	$0.50	51%	1.00	$77.50	$96.50
81/82	94/95	Oct 23	$0.66	$0.34	35%	1.94	$81.34	$94.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 108 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$80.00	$85.00	$90.00	Nov 20	$0.25	$4.75	14%	19.00
$85.00	$90.00	$95.00	Nov 20	$0.25	$4.75	14%	19.00
$75.00	$80.00	$85.00	Oct 30	$0.55	$4.45	22%	8.09
$70.00	$75.00	$80.00	Nov 6	$0.40	$4.60	16%	11.50
$83.00	$84.00	$85.00	Oct 16	$0.05	$0.95	11%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$80.00	$85.00	Nov 20	$0.25	$4.75	14%	19.00
$70.00	$75.00	$80.00	Oct 30	$0.39	$4.61	19%	11.82
$70.00	$75.00	$80.00	Nov 20	$0.25	$4.75	14%	19.00
$85.00	$90.00	$95.00	Nov 20	$0.25	$4.75	14%	19.00
$80.00	$85.00	$90.00	Nov 27	$0.25	$4.75	13%	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. 36 found (best net $-2.25, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$80.00	1:2	Oct 16	-$2.25	$2.75
$102.00	$103.00	1:2	Oct 16	-$0.06	$0.94
$99.00	$100.00	1:2	Oct 16	-$0.15	$0.85
$100.00	$101.00	1:2	Oct 16	-$0.16	$0.84
$98.00	$99.00	1:2	Oct 16	-$0.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$75.00	1:2	Oct 30	-$0.66	$4.34
$85.00	$80.00	1:2	Oct 30	-$1.45	$3.55
$74.00	$70.00	1:2	Oct 23	-$0.03	$3.97
$82.00	$80.00	1:2	Oct 16	-$0.46	$1.54
$75.00	$70.00	1:2	Nov 6	-$1.20	$3.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 7.54%, avg 5.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Nov 27	$6.50	0.40	16.0%	7.54%	23.52%	27	39
$101.00	Nov 27	$6.20	0.39	17.1%	7.19%	24.33%	2	1
$98.00	Nov 27	$7.00	0.42	13.7%	8.12%	21.78%	4	1
$99.00	Nov 27	$6.70	0.41	14.8%	7.77%	22.59%	4	1
$103.00	Nov 27	$5.70	0.37	19.5%	6.61%	26.07%	1	1
$97.00	Nov 27	$7.20	0.43	12.5%	8.35%	20.85%	4	5
$93.00	Nov 27	$8.50	0.48	7.9%	9.86%	17.72%	1	--
$95.00	Nov 27	$7.80	0.45	10.2%	9.05%	19.23%	16	--
$92.00	Nov 27	$8.90	0.49	6.7%	10.32%	17.03%	8	--
$91.00	Nov 27	$9.30	0.50	5.5%	10.79%	16.33%	11	2

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 34,411

Total Puts 25,078

Put/Call Ratio 0.73

Net Difference 9,333

Prior's Put/Call Breakdown

Total Calls 28,240

Total Puts 22,405

Put/Call Ratio 0.79

Net Difference 5,835

Prior 7-Day Put/Call Summary

Total Calls 330,960

Total Puts 168,529

Average Put/Call Ratio 0.58

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