AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$121.31 +0.30%

(7/6 09:40) ◀

Monday, July 6, 2026 (9:45am)

▶ (7/6 09:50)

◀ 7/6 09:45 ▶

Option Volume

Detail

ℹ

Current (07/06 9:45am) 5,041

Calls: 3,892 (77%)

Puts: 1,149 (23%)

Prior (02/24) 8,726

Calls: 5,797 (66%)

Puts: 2,929 (34%)

Current vs Prior -42.23%

Calls: -32.86% (Calls)

Puts: -60.77% (Puts)

Prior 7-Day Total 446,246

Calls: 273,526 (61%)

Puts: 172,720 (39%)

Prior 7-Day Average 63,749

Calls: 39,075 (61%)

Puts: 24,674 (39%)

Current vs Prior 7-Day Avg -92.09%

Calls: -90.04%

Puts: -95.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:45am) $4.32M

Calls: $3.01M (70%)

Puts: $1.31M (30%)

Prior (02/24) $6.91M

Calls: $5.91M (86%)

Puts: $993.1K (14%)

Current vs Prior -37.45%

Calls: -49.15%

Puts: +32.22%

Prior 7-Day Total $345.78M

Calls: $205.41M (59%)

Puts: $140.38M (41%)

Prior 7-Day Average $49.40M

Calls: $29.34M (59%)

Puts: $20.05M (41%)

Current vs Prior 7-Day Avg -91.26%

Calls: -89.75%

Puts: -93.45%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:45am) 0.30

Prior (02/24) 0.51

Current vs Prior -41.57%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -52.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:45am) 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 2,241,229

Calls: 1,145,568 (51%)

Puts: 1,095,661 (49%)

Prior 7-Day Average 320,175

Calls: 163,652 (51%)

Puts: 156,523 (49%)

Current vs Prior 7-Day Avg -12.34%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 13.76% | 19.90%19.90% | 41.28%

Prior 2.32% | 15.19%-- | --

Current vs Prior +493.62% | +30.97%-- | --

Prior 7-Day Avg 6.81% | 15.73%-- | --

Current vs 7-Day Avg +102.17% | +26.50%-- | --

Prior 7-Day Eod 2.32% | 15.19%-- | --

Current vs 7-Day Eod +493.62% | +30.97%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.39% | 21.94%

Calls: 22.22% | 20.92%

Puts: 32.56% | 22.95%

Prior 88.88% | 12.57%

Calls: 78.51% | 12.57%

Puts: 99.24% | 12.57%

Current vs Prior -69.18% | +74.54%

Prior 7-Day Avg 37.48% | 13.29%

Calls: 34.59% | 14.50%

Puts: 40.37% | 12.08%

Current vs 7-Day Avg -26.92% | +65.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($3.01M). Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (3,892 calls vs 1,149 puts). P/C ratio dropping 42% - sentiment shifting bullish.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 15 of results (avg 8.9%, best 5.5%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 17	21.10	22.30	$21.70	5.5%	4	0.76	52
$130.00	Jul 10	4.50	4.80	$4.65	6.5%	144	0.37	341

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$144.00	Jul 24	28.20	30.70	$29.45	8.5%	--	0.67	11
$145.00	Jul 24	29.00	31.60	$30.30	8.6%	1	0.68	103
$145.00	Jul 31	30.70	33.50	$32.10	8.7%	1	0.64	135
$141.00	Aug 7	31.10	34.10	$32.60	9.2%	--	0.56	19
$139.00	Jul 31	26.70	29.30	$28.00	9.3%	--	0.59	13

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. 100 found (avg delta 0.64, highest 0.88)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 10	21.10	24.30	$22.70	14.1%	--	0.88	18
$101.00	Jul 10	20.30	23.40	$21.85	14.2%	--	0.87	14
$102.00	Jul 10	19.40	22.60	$21.00	15.2%	--	0.85	16
$104.00	Jul 10	17.80	20.80	$19.30	15.5%	--	0.82	11
$100.00	Jul 17	23.40	26.00	$24.70	10.5%	--	0.81	632

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 10	24.10	26.80	$25.45	10.6%	2	0.84	185
$144.00	Jul 10	23.10	25.80	$24.45	11.0%	--	0.84	108
$143.00	Jul 10	22.20	25.00	$23.60	11.9%	--	0.82	32
$142.00	Jul 10	21.50	24.10	$22.80	11.4%	--	0.82	30
$141.00	Jul 10	20.50	23.20	$21.85	12.4%	--	0.80	15

Most actively traded options today. High liquidity = easy entry/exit. 142 active (total vol 2.5K, top 590)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 10	1.90	2.30	$2.10	19.0%	590	0.20	698
$140.00	Jul 17	4.60	5.70	$5.15	21.4%	213	0.31	848
$135.00	Jul 10	2.60	3.50	$3.05	29.5%	154	0.28	190
$130.00	Jul 10	4.50	4.80	$4.65	6.5%	144	0.37	341
$120.00	Jul 10	7.60	9.60	$8.60	23.3%	86	0.56	426

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 31	6.50	8.40	$7.45	25.5%	100	0.24	404
$110.00	Jul 10	3.00	4.20	$3.60	33.3%	76	0.26	632
$115.00	Jul 10	4.70	5.50	$5.10	15.7%	60	0.34	407
$100.00	Jul 10	1.30	1.80	$1.55	32.3%	58	0.13	2.3K
$120.00	Jul 10	6.50	7.70	$7.10	16.9%	58	0.44	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. 56 strikes (avg 11.2%, max 24.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Jul 10	Jul 17	177.1%	142.3%	24.4%	4	208
$100.00	Jul 10	Jul 24	169.9%	140.3%	21.1%	--	28
$138.00	Jul 10	Jul 31	156.3%	131.1%	19.3%	22	325
$141.00	Jul 10	Jul 24	152.6%	129.4%	17.9%	12	88
$145.00	Jul 10	Jul 31	152.7%	130.4%	17.1%	13	162

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Jul 10	Aug 7	177.1%	143.7%	23.3%	14	429
$118.00	Jul 10	Jul 31	155.4%	131.6%	18.1%	6	65
$145.00	Jul 10	Jul 31	152.7%	130.4%	17.1%	3	320
$100.00	Jul 10	Aug 7	169.9%	145.4%	16.9%	70	2.4K
$143.00	Jul 10	Jul 24	151.7%	130.3%	16.4%	--	53

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 9.00, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$132.00	$133.00	Jul 10	$0.12	$0.88	$0.12	7.33	$132.12
$131.00	$132.00	Jul 10	$0.13	$0.87	$0.13	6.69	$131.13
$134.00	$135.00	Aug 14	$0.15	$0.85	$0.15	5.67	$134.15
$140.00	$145.00	Jul 17	$0.95	$4.05	$0.95	4.26	$140.95
$137.00	$138.00	Jul 31	$0.20	$0.80	$0.20	4.00	$137.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$116.00	$115.00	Jul 10	$0.10	$0.90	$0.10	9.00	$115.90
$100.00	$99.00	Jul 10	$0.13	$0.87	$0.13	6.69	$99.87
$115.00	$114.00	Jul 10	$0.15	$0.85	$0.15	5.67	$114.85
$120.00	$119.00	Jul 10	$0.15	$0.85	$0.15	5.67	$119.85
$109.00	$108.00	Jul 10	$0.17	$0.83	$0.17	4.88	$108.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 175 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	$0.85	$0.85	$0.15	5.67	$100.85
$101.00	$102.00	Jul 10	$0.85	$0.85	$0.15	5.67	$101.85
$102.00	$104.00	Jul 10	$1.70	$1.70	$0.30	5.67	$103.70
$105.00	$106.00	Jul 10	$0.85	$0.85	$0.15	5.67	$105.85
$105.00	$110.00	Jul 17	$4.05	$4.05	$0.95	4.26	$109.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$140.00	$139.00	Jul 10	$0.90	$0.90	$0.10	9.00	$139.10
$113.00	$112.00	Jul 10	$0.85	$0.85	$0.15	5.67	$112.15
$117.00	$116.00	Jul 10	$0.85	$0.85	$0.15	5.67	$116.15
$131.00	$130.00	Jul 10	$0.85	$0.85	$0.15	5.67	$130.15
$137.00	$136.00	Jul 10	$0.85	$0.85	$0.15	5.67	$136.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $6.11, cheapest $2.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 10	Jul 17	$2.00	169.9%	143.7%
$145.00	Jul 10	Jul 17	$2.67	152.7%	137.8%
$110.00	Jul 10	Jul 17	$2.85	159.8%	141.4%
$111.00	Jul 10	Jul 17	$2.85	161.4%	144.6%
$140.00	Jul 10	Jul 17	$3.05	148.9%	136.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 10	Jul 17	$2.05	169.9%	143.7%
$105.00	Jul 10	Jul 17	$2.15	177.1%	142.3%
$145.00	Jul 10	Jul 17	$2.60	152.7%	137.8%
$140.00	Jul 10	Jul 17	$2.80	148.9%	136.3%
$110.00	Jul 10	Jul 17	$3.15	159.8%	141.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 12.94% of stock, avg 21.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$120.00	Jul 10	$8.60	$7.10	$15.70	$104.30	$135.70	12.94%
$116.00	Jul 10	$10.85	$5.20	$16.05	$99.95	$132.05	13.23%
$124.00	Jul 10	$6.50	$9.60	$16.10	$107.90	$140.10	13.27%
$119.00	Jul 10	$9.25	$6.95	$16.20	$102.80	$135.20	13.35%
$121.00	Jul 10	$8.10	$8.10	$16.20	$104.80	$137.20	13.35%
$117.00	Jul 10	$10.30	$6.05	$16.35	$100.65	$133.35	13.48%
$118.00	Jul 10	$9.80	$6.55	$16.35	$101.65	$134.35	13.48%
$122.00	Jul 10	$7.75	$8.60	$16.35	$105.65	$138.35	13.48%
$115.00	Jul 10	$11.35	$5.10	$16.45	$98.55	$131.45	13.56%
$123.00	Jul 10	$7.40	$9.10	$16.50	$106.50	$139.50	13.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 9.56% of stock, avg 19.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$145.00	$111.00	Jul 17	$4.20	$7.40	$11.60	$99.40	$156.60
$127.00	$118.00	Jul 10	$5.40	$6.55	$11.95	$106.05	$138.95
$127.00	$119.00	Jul 10	$5.40	$6.95	$12.35	$106.65	$139.35
$127.00	$120.00	Jul 10	$5.40	$7.10	$12.50	$107.50	$139.50
$126.00	$118.00	Jul 10	$6.00	$6.55	$12.55	$105.45	$138.55
$140.00	$111.00	Jul 17	$5.15	$7.40	$12.55	$98.45	$152.55
$126.00	$119.00	Jul 10	$6.00	$6.95	$12.95	$106.05	$138.95
$145.00	$115.00	Jul 17	$4.20	$8.75	$12.95	$102.05	$157.95
$124.00	$118.00	Jul 10	$6.50	$6.55	$13.05	$104.95	$137.05
$126.00	$120.00	Jul 10	$6.00	$7.10	$13.10	$106.90	$139.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 233 found (best R:R 29.00, avg credit $2.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
112/115	117/120	Aug 7	$2.90	$0.10	29.00	$112.10	$119.90
125/128	135/138	Jul 24	$2.85	$0.15	19.00	$125.15	$137.85
115/118	122/125	Jul 31	$2.85	$0.15	19.00	$115.15	$124.85
125/128	138/140	Jul 24	$2.80	$0.20	14.00	$125.20	$140.80
110/112	138/140	Jul 24	$1.85	$0.15	12.33	$110.15	$139.85
118/120	133/135	Jul 31	$1.85	$0.15	12.33	$118.15	$134.85
118/120	135/137	Jul 31	$1.85	$0.15	12.33	$118.15	$136.85
99/100	102/104	Jul 10	$1.83	$0.17	10.76	$98.17	$103.83
115/120	125/130	Aug 7	$4.55	$0.45	10.11	$115.45	$129.55
120/125	130/135	Jul 17	$4.50	$0.50	9.00	$120.50	$134.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$120.00	$125.00	$130.00	Aug 7	$0.10	$4.90	49.00
$135.00	$140.00	$145.00	Jul 17	$0.15	$4.85	32.33
$112.00	$113.00	$114.00	Jul 10	$0.05	$0.95	19.00
$131.00	$133.00	$135.00	Jul 31	$0.10	$1.90	19.00
$115.00	$120.00	$125.00	Jul 24	$0.30	$4.70	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$105.00	$110.00	$115.00	Jul 31	$0.20	$4.80	24.00
$100.00	$105.00	$110.00	Aug 7	$0.20	$4.80	24.00
$115.00	$120.00	$125.00	Aug 7	$0.25	$4.75	19.00
$100.00	$105.00	$110.00	Jul 17	$0.35	$4.65	13.29
$100.00	$105.00	$110.00	Jul 31	$0.35	$4.65	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-11.20, 7 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$112.00	$130.00	1:2	Aug 14	-$11.20	$6.80
$140.00	$145.00	1:2	Jul 17	-$3.25	$1.75
$130.00	$135.00	1:2	Jul 17	-$4.05	$0.95
$135.00	$140.00	1:2	Jul 17	-$4.05	$0.95

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Jul 17	-$2.20	$2.80
$110.00	$105.00	1:2	Jul 17	-$3.25	$1.75
$105.00	$100.00	1:2	Jul 24	-$3.90	$1.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 14.26%, avg 6.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Aug 7	$17.30	0.55	3.0%	14.26%	17.30%	--	14
$130.00	Aug 14	$17.30	0.53	7.2%	14.26%	21.42%	1	9
$133.00	Aug 14	$16.20	0.51	9.6%	13.35%	22.99%	--	17
$134.00	Aug 14	$15.80	0.50	10.5%	13.02%	23.49%	--	41
$135.00	Aug 14	$15.60	0.50	11.3%	12.86%	24.14%	1	2
$122.00	Jul 31	$15.20	0.56	0.6%	12.53%	13.10%	2	--
$130.00	Aug 7	$15.00	0.51	7.2%	12.37%	19.53%	2	7
$134.00	Aug 7	$14.00	0.49	10.5%	11.54%	22.00%	--	19
$125.00	Jul 31	$13.70	0.53	3.0%	11.29%	14.34%	--	20
$135.00	Aug 7	$13.50	0.48	11.3%	11.13%	22.41%	--	28

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 3,892

Total Puts 1,149

Put/Call Ratio 0.30

Net Difference 2,743

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 273,526

Total Puts 172,720

Average Put/Call Ratio 0.62

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