AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$122.00 +0.87%

(7/6 09:45) ◀

Monday, July 6, 2026 (9:50am)

▶ (7/6 09:55)

◀ 7/6 09:50 ▶

Option Volume

Detail

ℹ

Current (07/06 9:50am) 5,861

Calls: 4,563 (78%)

Puts: 1,298 (22%)

Prior (02/24) 8,726

Calls: 5,797 (66%)

Puts: 2,929 (34%)

Current vs Prior -32.83%

Calls: -21.29% (Calls)

Puts: -55.68% (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 -90.81%

Calls: -88.32%

Puts: -94.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:50am) $5.09M

Calls: $3.64M (72%)

Puts: $1.45M (28%)

Prior (02/24) $6.91M

Calls: $5.91M (86%)

Puts: $993.1K (14%)

Current vs Prior -26.32%

Calls: -38.45%

Puts: +45.89%

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 -89.70%

Calls: -87.60%

Puts: -92.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:50am) 0.28

Prior (02/24) 0.51

Current vs Prior -43.70%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -54.43%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:50am) 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 13.12% | 19.72%19.72% | 40.91%

Prior 2.32% | 15.19%-- | --

Current vs Prior +465.89% | +29.78%-- | --

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

Current vs 7-Day Avg +92.72% | +25.35%-- | --

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

Current vs 7-Day Eod +465.89% | +29.78%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.11% | 20.38%

Calls: 25.45% | 20.92%

Puts: 16.77% | 19.83%

Prior 88.88% | 12.57%

Calls: 78.51% | 12.57%

Puts: 99.24% | 12.57%

Current vs Prior -76.25% | +62.13%

Prior 7-Day Avg 37.48% | 13.29%

Calls: 34.59% | 14.50%

Puts: 40.37% | 12.08%

Current vs 7-Day Avg -43.68% | +53.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($3.64M). Extreme bullish P/C ratio of 0.28 - heavy call buying (4,563 calls vs 1,298 puts). P/C ratio dropping 44% - sentiment shifting bullish. Rising open interest (up 344%) indicates new positions being established.

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
09:45	BULLISH	BULLISH	BULLISH
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 22 of results (avg 8.8%, best 5.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 10	14.70	15.60	$15.15	5.9%	1	0.75	43
$112.00	Aug 14	26.30	28.30	$27.30	7.3%	1	0.66	--
$100.00	Jul 24	26.20	28.50	$27.35	8.4%	--	0.78	10
$105.00	Jul 17	21.10	23.00	$22.05	8.6%	4	0.76	52
$100.00	Jul 17	24.40	26.60	$25.50	8.6%	--	0.81	632

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 10	6.80	7.30	$7.05	7.1%	83	0.42	2.2K
$140.00	Jul 17	22.00	23.80	$22.90	7.9%	5	0.68	634
$145.00	Jul 31	30.50	33.20	$31.85	8.5%	3	0.63	135
$144.00	Jul 24	27.80	30.30	$29.05	8.6%	--	0.67	11
$145.00	Jul 24	28.40	31.00	$29.70	8.8%	1	0.68	103

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. 102 found (avg delta 0.64, highest 0.89)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 10	22.20	24.90	$23.55	11.5%	2	0.89	18
$101.00	Jul 10	21.20	23.80	$22.50	11.6%	--	0.88	14
$102.00	Jul 10	20.30	23.00	$21.65	12.5%	--	0.85	16
$104.00	Jul 10	18.60	21.40	$20.00	14.0%	--	0.83	11
$100.00	Jul 17	24.40	26.60	$25.50	8.6%	--	0.81	632

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$146.00	Jul 10	24.00	26.70	$25.35	10.7%	--	0.85	32
$145.00	Jul 10	23.20	25.80	$24.50	10.6%	2	0.84	185
$143.00	Jul 10	21.40	24.10	$22.75	11.9%	--	0.82	32
$144.00	Jul 10	22.30	24.90	$23.60	11.0%	--	0.82	108
$142.00	Jul 10	20.50	23.20	$21.85	12.4%	--	0.81	30

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 2.9K, top 603)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 10	2.10	2.50	$2.30	17.4%	603	0.22	698
$140.00	Jul 17	5.00	5.80	$5.40	14.8%	249	0.32	848
$135.00	Jul 10	2.75	3.40	$3.08	21.1%	201	0.28	190
$130.00	Jul 10	4.00	5.00	$4.50	22.2%	172	0.37	341
$120.00	Jul 10	8.10	9.50	$8.80	15.9%	90	0.58	426

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 31	6.40	7.90	$7.15	21.0%	100	0.23	404
$120.00	Jul 10	6.80	7.30	$7.05	7.1%	83	0.42	2.2K
$110.00	Jul 10	3.00	4.20	$3.60	33.3%	76	0.25	632
$100.00	Jul 10	1.15	1.50	$1.33	26.3%	72	0.12	2.3K
$115.00	Jul 10	4.30	5.00	$4.65	15.1%	62	0.33	407

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 9.8%, max 37.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Jul 10	Jul 31	185.6%	135.3%	37.1%	1	157
$100.00	Jul 10	Jul 24	166.3%	134.5%	23.6%	2	28
$110.00	Jul 10	Jul 24	166.2%	135.4%	22.7%	1	87
$112.00	Jul 10	Aug 14	164.9%	141.3%	16.7%	39	81
$111.00	Jul 10	Jul 17	168.0%	145.2%	15.7%	1	19

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Jul 10	Aug 7	185.6%	143.6%	29.2%	16	429
$111.00	Jul 10	Aug 7	168.0%	143.3%	17.2%	5	25
$144.00	Jul 10	Jul 24	149.7%	128.6%	16.3%	--	119
$110.00	Jul 10	Aug 7	166.2%	143.3%	16.0%	78	704
$118.00	Jul 10	Jul 31	151.8%	131.4%	15.5%	26	65

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 142 found (best R:R 9.00, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$131.00	$132.00	Jul 10	$0.10	$0.90	$0.10	9.00	$131.10
$132.00	$133.00	Jul 10	$0.12	$0.88	$0.12	7.33	$132.12
$112.00	$113.00	Jul 10	$0.15	$0.85	$0.15	5.67	$112.15
$136.00	$137.00	Jul 10	$0.15	$0.85	$0.15	5.67	$136.15
$142.00	$143.00	Jul 10	$0.15	$0.85	$0.15	5.67	$142.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$109.00	$108.00	Jul 10	$0.15	$0.85	$0.15	5.67	$108.85
$114.00	$113.00	Jul 10	$0.15	$0.85	$0.15	5.67	$113.85
$101.00	$100.00	Jul 10	$0.17	$0.83	$0.17	4.88	$100.83
$107.00	$106.00	Jul 10	$0.20	$0.80	$0.20	4.00	$106.80
$112.00	$111.00	Jul 10	$0.20	$0.80	$0.20	4.00	$111.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 180 found (best R:R 9.00, avg 1.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$107.00	$110.00	Jul 10	$2.70	$2.70	$0.30	9.00	$109.70
$101.00	$102.00	Jul 10	$0.85	$0.85	$0.15	5.67	$101.85
$104.00	$105.00	Jul 10	$0.85	$0.85	$0.15	5.67	$104.85
$139.00	$140.00	Jul 31	$0.85	$0.85	$0.15	5.67	$139.85
$102.00	$104.00	Jul 10	$1.65	$1.65	$0.35	4.71	$103.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$143.00	$142.00	Jul 10	$0.90	$0.90	$0.10	9.00	$142.10
$145.00	$144.00	Jul 10	$0.90	$0.90	$0.10	9.00	$144.10
$145.00	$140.00	Jul 17	$4.35	$4.35	$0.65	6.69	$140.65
$119.00	$118.00	Jul 10	$0.85	$0.85	$0.15	5.67	$118.15
$144.00	$143.00	Jul 10	$0.85	$0.85	$0.15	5.67	$143.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $6.20, cheapest $1.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 10	Jul 17	$1.95	166.3%	143.3%
$145.00	Jul 10	Jul 17	$2.82	147.5%	139.4%
$105.00	Jul 10	Jul 17	$2.90	185.6%	142.2%
$140.00	Jul 10	Jul 17	$3.10	148.4%	138.9%
$135.00	Jul 10	Jul 17	$3.12	142.6%	132.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Jul 10	Jul 17	$2.00	185.6%	142.2%
$100.00	Jul 10	Jul 17	$2.22	166.3%	143.3%
$110.00	Jul 10	Jul 17	$2.60	166.2%	134.6%
$140.00	Jul 10	Jul 17	$2.75	148.4%	138.9%
$145.00	Jul 10	Jul 17	$2.75	147.5%	139.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 12.87% of stock, avg 21.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$122.00	Jul 10	$7.95	$7.75	$15.70	$106.30	$137.70	12.87%
$117.00	Jul 10	$10.40	$5.35	$15.75	$101.25	$132.75	12.91%
$118.00	Jul 10	$9.80	$5.95	$15.75	$102.25	$133.75	12.91%
$124.00	Jul 10	$6.50	$9.30	$15.80	$108.20	$139.80	12.95%
$120.00	Jul 10	$8.80	$7.05	$15.85	$104.15	$135.85	12.99%
$119.00	Jul 10	$9.40	$6.80	$16.20	$102.80	$135.20	13.28%
$121.00	Jul 10	$8.25	$8.00	$16.25	$104.75	$137.25	13.32%
$123.00	Jul 10	$7.45	$8.95	$16.40	$106.60	$139.40	13.44%
$125.00	Jul 10	$6.70	$9.80	$16.50	$108.50	$141.50	13.52%
$116.00	Jul 10	$11.40	$5.15	$16.55	$99.45	$132.55	13.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 9.63% of stock, avg 19.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$145.00	$111.00	Jul 17	$4.35	$7.40	$11.75	$99.25	$156.75
$128.00	$119.00	Jul 10	$5.40	$6.80	$12.20	$106.80	$140.20
$128.00	$120.00	Jul 10	$5.40	$7.05	$12.45	$107.55	$140.45
$127.00	$119.00	Jul 10	$5.70	$6.80	$12.50	$106.50	$139.50
$127.00	$120.00	Jul 10	$5.70	$7.05	$12.75	$107.25	$139.75
$140.00	$111.00	Jul 17	$5.40	$7.40	$12.80	$98.20	$152.80
$145.00	$115.00	Jul 17	$4.35	$8.60	$12.95	$102.05	$157.95
$126.00	$119.00	Jul 10	$6.25	$6.80	$13.05	$105.95	$139.05
$128.00	$122.00	Jul 10	$5.40	$7.75	$13.15	$108.85	$141.15
$124.00	$119.00	Jul 10	$6.50	$6.80	$13.30	$105.70	$137.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 217 found (best R:R 49.00, avg credit $2.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
100/105	125/130	Jul 24	$4.90	$0.10	49.00	$100.10	$129.90
100/105	115/120	Jul 24	$4.85	$0.15	32.33	$100.15	$119.85
100/101	107/110	Jul 10	$2.87	$0.13	22.08	$98.13	$109.87
115/117	134/135	Jul 24	$1.90	$0.10	19.00	$115.10	$135.90
100/105	115/120	Jul 31	$4.75	$0.25	19.00	$100.25	$119.75
105/110	125/130	Aug 7	$4.65	$0.35	13.29	$105.35	$129.65
115/117	130/132	Jul 24	$1.85	$0.15	12.33	$115.15	$131.85
100/101	102/104	Jul 10	$1.82	$0.18	10.11	$99.18	$103.82
108/109	110/111	Jul 10	$0.90	$0.10	9.00	$108.10	$110.90
108/109	111/112	Jul 10	$0.90	$0.10	9.00	$108.10	$111.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$115.00	$120.00	Jul 24	$0.45	$4.55	10.11
$104.00	$105.00	$106.00	Jul 10	$0.10	$0.90	9.00
$115.00	$120.00	$125.00	Jul 24	$0.55	$4.45	8.09
$111.00	$115.00	$119.00	Jul 17	$0.70	$3.30	4.71
$133.00	$135.00	$137.00	Jul 31	$0.35	$1.65	4.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$105.00	$110.00	$115.00	Jul 31	$0.05	$4.95	99.00
$100.00	$105.00	$110.00	Jul 31	$0.15	$4.85	32.33
$115.00	$120.00	$125.00	Aug 7	$0.15	$4.85	32.33
$127.00	$128.00	$129.00	Jul 10	$0.05	$0.95	19.00
$130.00	$135.00	$140.00	Jul 17	$0.25	$4.75	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. 7 found (best net $-10.70, 7 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$112.00	$130.00	1:2	Aug 14	-$10.70	$7.30
$140.00	$145.00	1:2	Jul 17	-$3.30	$1.70
$130.00	$135.00	1:2	Jul 17	-$3.85	$1.15
$135.00	$140.00	1:2	Jul 17	-$4.60	$0.40

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$100.00	1:2	Jul 17	-$2.15	$2.85
$105.00	$100.00	1:2	Jul 24	-$2.90	$2.10
$110.00	$105.00	1:2	Jul 17	-$3.70	$1.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 14.43%, avg 6.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Aug 7	$17.60	0.56	2.5%	14.43%	16.89%	--	14
$130.00	Aug 14	$17.60	0.53	6.6%	14.43%	20.98%	1	9
$133.00	Aug 14	$16.50	0.51	9.0%	13.52%	22.54%	--	17
$134.00	Aug 14	$16.20	0.51	9.8%	13.28%	23.11%	--	41
$130.00	Aug 7	$15.60	0.52	6.6%	12.79%	19.34%	3	7
$135.00	Aug 14	$15.60	0.50	10.7%	12.79%	23.44%	1	2
$122.00	Jul 31	$15.20	0.56	0.0%	12.46%	12.46%	2	--
$125.00	Jul 31	$14.40	0.54	2.5%	11.80%	14.26%	--	20
$134.00	Aug 7	$14.10	0.49	9.8%	11.56%	21.39%	--	19
$135.00	Aug 7	$13.80	0.48	10.7%	11.31%	21.97%	--	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 4,563

Total Puts 1,298

Put/Call Ratio 0.28

Net Difference 3,265

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