AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$117.52 -2.84%

(7/2 18:00) ◀

Monday, July 6, 2026 (9:35am)

▶ (7/6 09:40)

◀ 7/6 09:35 ▶

Option Volume

Detail

ℹ

Current (07/06 9:35am) 2,190

Calls: 1,746 (80%)

Puts: 444 (20%)

Prior (02/24) 8,726

Calls: 5,797 (66%)

Puts: 2,929 (34%)

Current vs Prior -74.90%

Calls: -69.88% (Calls)

Puts: -84.84% (Puts)

Prior 7-Day Total 424,941

Calls: 282,287 (66%)

Puts: 142,654 (34%)

Prior 7-Day Average 60,705

Calls: 40,326 (66%)

Puts: 20,379 (34%)

Current vs Prior 7-Day Avg -96.39%

Calls: -95.67%

Puts: -97.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:35am) $1.91M

Calls: $1.54M (80%)

Puts: $376.7K (20%)

Prior (02/24) $6.91M

Calls: $5.91M (86%)

Puts: $993.1K (14%)

Current vs Prior -72.28%

Calls: -73.99%

Puts: -62.07%

Prior 7-Day Total $332.12M

Calls: $217.88M (66%)

Puts: $114.24M (34%)

Prior 7-Day Average $47.45M

Calls: $31.13M (66%)

Puts: $16.32M (34%)

Current vs Prior 7-Day Avg -95.97%

Calls: -95.06%

Puts: -97.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:35am) 0.25

Prior (02/24) 0.51

Current vs Prior -49.67%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -48.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:35am) 280,650

Calls: 148,438 (53%)

Puts: 132,212 (47%)

Prior (02/24) 63,201

Calls: 27,519 (44%)

Puts: 35,682 (56%)

Current vs Prior +344.06%

Prior 7-Day Total 2,231,974

Calls: 1,126,659 (50%)

Puts: 1,105,315 (50%)

Prior 7-Day Average 318,853

Calls: 160,951 (50%)

Puts: 157,902 (50%)

Current vs Prior 7-Day Avg -11.98%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 14.36% | 20.03%20.03% | 41.08%

Prior 6.55% | 14.72%-- | --

Current vs Prior +119.12% | +36.07%-- | --

Prior 7-Day Avg 8.11% | 16.01%-- | --

Current vs 7-Day Avg +76.99% | +25.11%-- | --

Prior 7-Day Eod 6.55% | 14.72%-- | --

Current vs 7-Day Eod +119.12% | +36.07%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.06% | 23.84%

Calls: 34.32% | 23.33%

Puts: 23.81% | 24.35%

Prior 24.88% | 17.28%

Calls: 18.18% | 25.13%

Puts: 31.58% | 9.43%

Current vs Prior +16.80% | +37.96%

Prior 7-Day Avg 25.80% | 13.26%

Calls: 24.72% | 14.78%

Puts: 26.88% | 11.73%

Current vs 7-Day Avg +12.65% | +79.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($1.54M) vs puts ($376.7K). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 75% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (1,746 calls vs 444 puts).

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 BEARISH

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 13 of results (avg 9.0%, best 7.8%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Jul 31	8.30	9.00	$8.65	8.1%	43	0.38	52
$95.00	Jul 10	22.80	24.80	$23.80	8.4%	--	0.91	14
$120.00	Jul 17	10.00	11.00	$10.50	9.5%	13	0.52	115

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 10	1.85	2.00	$1.93	7.8%	19	0.16	2.3K
$139.00	Aug 7	31.50	34.30	$32.90	8.5%	1	0.57	1
$110.00	Jul 10	4.50	4.90	$4.70	8.5%	45	0.32	632
$100.00	Jul 17	4.30	4.70	$4.50	8.9%	2	0.22	3.2K
$141.00	Aug 7	33.00	36.10	$34.55	9.0%	--	0.58	19

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.65, highest 0.91)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 10	22.80	24.80	$23.80	8.4%	--	0.91	14
$96.00	Jul 10	22.00	24.90	$23.45	12.4%	--	0.89	10
$100.00	Jul 10	18.80	21.50	$20.15	13.4%	--	0.85	18
$101.00	Jul 10	17.80	20.70	$19.25	15.1%	--	0.84	14
$95.00	Jul 17	24.90	27.70	$26.30	10.6%	--	0.83	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Jul 10	23.10	25.90	$24.50	11.4%	--	0.84	15
$140.00	Jul 10	22.10	24.90	$23.50	11.9%	--	0.83	396
$139.00	Jul 10	21.30	24.10	$22.70	12.3%	--	0.81	27
$138.00	Jul 10	20.50	23.40	$21.95	13.2%	--	0.81	42
$137.00	Jul 10	19.50	22.40	$20.95	13.8%	--	0.80	111

Most actively traded options today. High liquidity = easy entry/exit. 80 active (total vol 890, top 204)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	3.90	5.30	$4.60	30.4%	204	0.29	848
$135.00	Jul 10	1.80	3.00	$2.40	50.0%	69	0.23	190
$125.00	Jul 10	4.50	6.20	$5.35	31.8%	46	0.41	165
$139.00	Jul 31	8.30	9.00	$8.65	8.1%	43	0.38	52
$112.00	Jul 10	10.30	13.00	$11.65	23.2%	38	0.66	81

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 10	4.50	4.90	$4.70	8.5%	45	0.32	632
$95.00	Jul 10	1.00	1.20	$1.10	18.2%	40	0.10	266
$117.00	Jul 10	6.50	8.20	$7.35	23.1%	31	0.45	32
$115.00	Jul 10	6.30	7.20	$6.75	13.3%	30	0.41	407
$120.00	Jul 10	8.10	9.90	$9.00	20.0%	25	0.51	2.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 14.4%, max 25.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$139.00	Jul 10	Jul 31	160.7%	128.4%	25.1%	47	102
$110.00	Jul 10	Jul 24	164.7%	132.9%	23.9%	1	87
$100.00	Jul 10	Jul 24	167.7%	137.2%	22.2%	--	28
$131.00	Jul 10	Jul 31	160.2%	133.8%	19.7%	--	54
$105.00	Jul 10	Jul 17	170.7%	144.3%	18.3%	--	208

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Jul 10	Aug 7	170.7%	142.4%	19.9%	7	429
$131.00	Jul 10	Jul 31	160.2%	133.8%	19.7%	2	118
$129.00	Jul 10	Jul 31	158.1%	133.8%	18.2%	--	98
$111.00	Jul 10	Aug 7	165.9%	140.5%	18.1%	1	25
$95.00	Jul 10	Aug 7	168.5%	143.4%	17.5%	40	297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 7.00, avg 1.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$135.00	$137.00	Jul 31	$0.25	$1.75	$0.25	7.00	$135.25
$136.00	$137.00	Jul 10	$0.13	$0.87	$0.13	6.69	$136.13
$133.00	$134.00	Jul 10	$0.15	$0.85	$0.15	5.67	$133.15
$135.00	$140.00	Jul 17	$0.95	$4.05	$0.95	4.26	$135.95
$129.00	$130.00	Jul 10	$0.20	$0.80	$0.20	4.00	$129.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$100.00	$99.00	Jul 10	$0.13	$0.87	$0.13	6.69	$99.87
$101.00	$100.00	Jul 10	$0.15	$0.85	$0.15	5.67	$100.85
$103.00	$102.00	Jul 10	$0.15	$0.85	$0.15	5.67	$102.85
$97.00	$95.00	Jul 10	$0.38	$1.62	$0.38	4.26	$96.62
$119.00	$118.00	Jul 10	$0.20	$0.80	$0.20	4.00	$118.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 9.00, avg 1.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$101.00	Jul 10	$0.90	$0.90	$0.10	9.00	$100.90
$110.00	$111.00	Jul 10	$0.85	$0.85	$0.15	5.67	$110.85
$96.00	$100.00	Jul 10	$3.30	$3.30	$0.70	4.71	$99.30
$101.00	$102.00	Jul 10	$0.80	$0.80	$0.20	4.00	$101.80
$113.00	$114.00	Jul 10	$0.80	$0.80	$0.20	4.00	$113.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$139.00	Aug 7	$0.90	$0.90	$0.10	9.00	$139.10
$130.00	$129.00	Jul 10	$0.85	$0.85	$0.15	5.67	$129.15
$136.00	$135.00	Jul 10	$0.85	$0.85	$0.15	5.67	$135.15
$131.00	$130.00	Jul 31	$0.85	$0.85	$0.15	5.67	$130.15
$128.00	$127.00	Jul 10	$0.80	$0.80	$0.20	4.00	$127.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $5.69, cheapest $2.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 10	Jul 17	$2.40	167.7%	147.2%
$95.00	Jul 10	Jul 17	$2.50	168.5%	149.0%
$140.00	Jul 10	Jul 17	$2.75	158.4%	141.4%
$105.00	Jul 10	Jul 17	$2.80	170.7%	144.3%
$110.00	Jul 10	Jul 17	$3.15	164.7%	139.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 10	Jul 17	$2.08	168.5%	149.0%
$100.00	Jul 10	Jul 17	$2.57	167.7%	147.2%
$140.00	Jul 10	Jul 17	$2.65	158.4%	141.4%
$105.00	Jul 10	Jul 17	$2.67	170.7%	144.3%
$110.00	Jul 10	Jul 17	$2.90	164.7%	139.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 13.44% of stock, avg 21.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$117.00	Jul 10	$8.45	$7.35	$15.80	$101.20	$132.80	13.44%
$120.00	Jul 10	$7.10	$9.00	$16.10	$103.90	$136.10	13.70%
$119.00	Jul 10	$7.60	$8.60	$16.20	$102.80	$135.20	13.78%
$122.00	Jul 10	$6.20	$10.20	$16.40	$105.60	$138.40	13.96%
$115.00	Jul 10	$9.85	$6.75	$16.60	$98.40	$131.60	14.13%
$116.00	Jul 10	$9.15	$7.45	$16.60	$99.40	$132.60	14.13%
$118.00	Jul 10	$8.20	$8.40	$16.60	$101.40	$134.60	14.13%
$114.00	Jul 10	$10.25	$6.40	$16.65	$97.35	$130.65	14.17%
$112.00	Jul 10	$11.65	$5.25	$16.90	$95.10	$128.90	14.38%
$123.00	Jul 10	$5.95	$10.95	$16.90	$106.10	$139.90	14.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 7.74% of stock, avg 18.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$140.00	$100.00	Jul 17	$4.60	$4.50	$9.10	$90.90	$149.10
$135.00	$100.00	Jul 17	$5.55	$4.50	$10.05	$89.95	$145.05
$140.00	$105.00	Jul 17	$4.60	$5.95	$10.55	$94.45	$150.55
$135.00	$105.00	Jul 17	$5.55	$5.95	$11.50	$93.50	$146.50
$130.00	$100.00	Jul 17	$7.05	$4.50	$11.55	$88.45	$141.55
$125.00	$115.00	Jul 10	$5.35	$6.75	$12.10	$102.90	$137.10
$124.00	$115.00	Jul 10	$5.40	$6.75	$12.15	$102.85	$136.15
$140.00	$110.00	Jul 17	$4.60	$7.60	$12.20	$97.80	$152.20
$123.00	$115.00	Jul 10	$5.95	$6.75	$12.70	$102.30	$135.70
$125.00	$117.00	Jul 10	$5.35	$7.35	$12.70	$104.30	$137.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 201 found (best R:R 15.67, avg credit $2.96)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
95/97	102/104	Jul 10	$1.88	$0.12	15.67	$95.12	$103.88
120/125	130/135	Jul 24	$4.65	$0.35	13.29	$120.35	$134.65
120/125	138/140	Jul 24	$4.60	$0.40	11.50	$120.40	$142.60
120/125	130/135	Jul 17	$4.55	$0.45	10.11	$120.45	$134.55
105/110	120/125	Aug 7	$4.55	$0.45	10.11	$105.45	$124.55
115/120	125/130	Aug 7	$4.55	$0.45	10.11	$115.45	$129.55
97/98	104/105	Jul 10	$0.90	$0.10	9.00	$97.10	$104.90
101/102	104/105	Jul 10	$0.90	$0.10	9.00	$101.10	$104.90
125/128	135/138	Jul 24	$2.70	$0.30	9.00	$125.30	$137.70
110/115	120/125	Jul 31	$4.50	$0.50	9.00	$110.50	$124.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$120.00	$125.00	$130.00	Jul 17	$0.05	$4.95	99.00
$120.00	$125.00	$130.00	Jul 24	$0.05	$4.95	99.00
$115.00	$120.00	$125.00	Jul 31	$0.15	$4.85	32.33
$125.00	$130.00	$135.00	Jul 17	$0.20	$4.80	24.00
$110.00	$115.00	$120.00	Jul 24	$0.20	$4.80	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$100.00	$105.00	Jul 31	$0.05	$4.95	99.00
$95.00	$100.00	$105.00	Jul 17	$0.13	$4.87	37.46
$95.00	$100.00	$105.00	Aug 7	$0.15	$4.85	32.33
$100.00	$105.00	$110.00	Jul 17	$0.20	$4.80	24.00
$115.00	$120.00	$125.00	Jul 31	$0.20	$4.80	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-8.15, 10 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$112.00	$133.00	1:2	Aug 14	-$8.15	$12.85
$135.00	$140.00	1:2	Jul 17	-$3.65	$1.35
$130.00	$135.00	1:2	Jul 17	-$4.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Jul 17	-$1.86	$3.14
$105.00	$100.00	1:2	Jul 17	-$3.05	$1.95
$100.00	$95.00	1:2	Jul 24	-$3.10	$1.90
$97.00	$95.00	1:2	Jul 10	-$0.72	$1.28
$110.00	$105.00	1:2	Jul 17	-$4.30	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 15.32%, avg 6.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Aug 7	$18.00	0.58	2.1%	15.32%	17.43%	--	48
$125.00	Aug 7	$15.60	0.54	6.4%	13.27%	19.64%	--	14
$133.00	Aug 14	$14.80	0.49	13.2%	12.59%	25.77%	--	17
$134.00	Aug 14	$14.50	0.49	14.0%	12.34%	26.36%	--	41
$120.00	Jul 31	$14.30	0.55	2.1%	12.17%	14.28%	1	86
$130.00	Aug 7	$14.10	0.50	10.6%	12.00%	22.62%	1	7
$134.00	Aug 7	$12.50	0.47	14.0%	10.64%	24.66%	--	19
$125.00	Jul 31	$12.30	0.51	6.4%	10.47%	16.83%	--	20
$135.00	Aug 7	$12.20	0.46	14.9%	10.38%	25.26%	--	28
$120.00	Jul 24	$12.00	0.55	2.1%	10.21%	12.32%	--	26

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 1,746

Total Puts 444

Put/Call Ratio 0.25

Net Difference 1,302

Prior's Put/Call Breakdown

Total Calls 5,797

Total Puts 2,929

Put/Call Ratio 0.51

Net Difference 2,868

Prior 7-Day Put/Call Summary

Total Calls 282,287

Total Puts 142,654

Average Put/Call Ratio 0.49

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