AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$125.65 +3.88%

(7/6 09:50) ◀

Monday, July 6, 2026 (9:55am)

▶ (7/6 10:00)

◀ 7/6 09:55 ▶

Option Volume

Detail

ℹ

Current (07/06 9:55am) 7,082

Calls: 5,513 (78%)

Puts: 1,569 (22%)

Prior (02/24) 8,726

Calls: 5,797 (66%)

Puts: 2,929 (34%)

Current vs Prior -18.84%

Calls: -4.90% (Calls)

Puts: -46.43% (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 -88.89%

Calls: -85.89%

Puts: -93.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 9:55am) $6.51M

Calls: $4.68M (72%)

Puts: $1.83M (28%)

Prior (02/24) $6.91M

Calls: $5.91M (86%)

Puts: $993.1K (14%)

Current vs Prior -5.74%

Calls: -20.89%

Puts: +84.49%

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 -86.82%

Calls: -84.06%

Puts: -90.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 9:55am) 0.28

Prior (02/24) 0.51

Current vs Prior -43.67%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -54.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 9:55am) 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 13.65% | 21.53%21.53% | 41.23%

Prior 2.32% | 15.19%-- | --

Current vs Prior +488.80% | +41.69%-- | --

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

Current vs 7-Day Avg +100.52% | +36.85%-- | --

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

Current vs 7-Day Eod +488.80% | +41.69%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.69% | 19.60%

Calls: 16.87% | 19.67%

Puts: 30.51% | 19.53%

Prior 88.88% | 12.57%

Calls: 78.51% | 12.57%

Puts: 99.24% | 12.57%

Current vs Prior -73.35% | +55.93%

Prior 7-Day Avg 37.48% | 13.29%

Calls: 34.59% | 14.50%

Puts: 40.37% | 12.08%

Current vs 7-Day Avg -36.80% | +47.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($4.68M). Extreme bullish P/C ratio of 0.28 - heavy call buying (5,513 calls vs 1,569 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
09:50	BULLISH	BULLISH	BULLISH
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 10 of results (avg 8.6%, best 7.2%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 17	8.00	8.60	$8.30	7.2%	65	0.42	219
$135.00	Jul 10	3.90	4.20	$4.05	7.4%	220	0.33	190
$115.00	Jul 31	21.00	22.80	$21.90	8.2%	2	0.65	89
$120.00	Jul 31	19.00	20.80	$19.90	9.0%	2	0.61	86

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 31	32.00	34.50	$33.25	7.5%	10	0.65	128
$147.00	Aug 14	35.10	38.10	$36.60	8.2%	--	0.55	43
$150.00	Aug 7	35.00	38.20	$36.60	8.7%	--	0.59	13
$150.00	Jul 24	29.90	32.90	$31.40	9.6%	--	0.68	152
$145.00	Jul 31	28.30	31.20	$29.75	9.7%	3	0.61	135

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. 111 found (avg delta 0.64, highest 0.90)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$101.00	Jul 10	23.70	26.70	$25.20	11.9%	--	0.90	14
$102.00	Jul 10	23.00	26.10	$24.55	12.6%	--	0.88	16
$104.00	Jul 10	21.10	24.30	$22.70	14.1%	--	0.86	11
$105.00	Jul 10	20.30	23.40	$21.85	14.2%	--	0.86	156
$106.00	Jul 10	19.40	22.60	$21.00	15.2%	--	0.83	184

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 10	24.70	27.70	$26.20	11.5%	6	0.86	349
$149.00	Jul 10	23.90	26.60	$25.25	10.7%	--	0.85	32
$148.00	Jul 10	23.00	25.90	$24.45	11.9%	16	0.84	94
$147.00	Jul 10	22.10	25.00	$23.55	12.3%	2	0.84	80
$146.00	Jul 10	21.10	24.10	$22.60	13.3%	--	0.83	32

Most actively traded options today. High liquidity = easy entry/exit. 173 active (total vol 4.0K, top 646)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 10	2.45	2.95	$2.70	18.5%	646	0.25	698
$140.00	Jul 17	6.00	7.00	$6.50	15.4%	260	0.35	848
$130.00	Jul 10	5.20	6.00	$5.60	14.3%	246	0.42	341
$135.00	Jul 10	3.90	4.20	$4.05	7.4%	220	0.33	190
$150.00	Jul 10	1.00	1.35	$1.18	29.7%	219	0.13	358

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 10	5.00	5.90	$5.45	16.5%	114	0.37	2.2K
$110.00	Jul 10	2.25	3.70	$2.98	48.7%	78	0.21	632
$115.00	Jul 10	3.40	4.40	$3.90	25.6%	63	0.28	407
$118.00	Jul 10	4.30	5.20	$4.75	18.9%	46	0.33	65
$117.00	Jul 10	4.00	5.10	$4.55	24.2%	40	0.32	32

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 8.8%, max 24.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Jul 10	Jul 31	172.1%	138.2%	24.5%	1	157
$112.00	Jul 10	Aug 14	170.1%	140.9%	20.8%	39	81
$122.00	Jul 10	Jul 31	157.0%	132.5%	18.5%	30	23
$110.00	Jul 10	Jul 24	164.9%	140.2%	17.6%	4	87
$111.00	Jul 10	Jul 17	175.0%	150.2%	16.6%	1	19

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$111.00	Jul 10	Aug 7	175.0%	144.8%	20.8%	5	25
$105.00	Jul 10	Aug 7	172.1%	143.8%	19.6%	22	429
$112.00	Jul 10	Aug 7	170.1%	144.6%	17.7%	8	56
$145.00	Jul 10	Jul 31	144.6%	127.1%	13.8%	7	320
$110.00	Jul 10	Aug 7	164.9%	145.0%	13.7%	80	704

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 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$132.00	$133.00	Jul 10	$0.10	$0.90	$0.10	9.00	$132.10
$124.00	$125.00	Jul 17	$0.10	$0.90	$0.10	9.00	$124.10
$149.00	$150.00	Jul 10	$0.12	$0.88	$0.12	7.33	$149.12
$147.00	$150.00	Jul 24	$0.50	$2.50	$0.50	5.00	$147.50
$138.00	$139.00	Jul 10	$0.17	$0.83	$0.17	4.88	$138.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$108.00	$107.00	Jul 10	$0.10	$0.90	$0.10	9.00	$107.90
$123.00	$122.00	Jul 10	$0.15	$0.85	$0.15	5.67	$122.85
$112.00	$111.00	Jul 10	$0.18	$0.82	$0.18	4.56	$111.82
$115.00	$111.00	Jul 17	$0.75	$3.25	$0.75	4.33	$114.25
$118.00	$117.00	Jul 10	$0.20	$0.80	$0.20	4.00	$117.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 189 found (best R:R 19.00, avg 1.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$102.00	$104.00	Jul 10	$1.85	$1.85	$0.15	12.33	$103.85
$104.00	$105.00	Jul 10	$0.85	$0.85	$0.15	5.67	$104.85
$105.00	$106.00	Jul 10	$0.85	$0.85	$0.15	5.67	$105.85
$106.00	$107.00	Jul 10	$0.85	$0.85	$0.15	5.67	$106.85
$110.00	$111.00	Jul 10	$0.85	$0.85	$0.15	5.67	$110.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$148.00	Jul 24	$1.90	$1.90	$0.10	19.00	$148.10
$144.00	$143.00	Jul 10	$0.90	$0.90	$0.10	9.00	$143.10
$148.00	$147.00	Jul 10	$0.90	$0.90	$0.10	9.00	$147.10
$125.00	$124.00	Jul 10	$0.85	$0.85	$0.15	5.67	$124.15
$145.00	$144.00	Jul 10	$0.85	$0.85	$0.15	5.67	$144.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 63 found (avg debit $6.34, cheapest $2.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Jul 10	Jul 17	$2.60	172.1%	152.0%
$110.00	Jul 10	Jul 17	$2.85	164.9%	144.9%
$150.00	Jul 10	Jul 17	$3.02	141.9%	133.5%
$111.00	Jul 10	Jul 17	$3.10	175.0%	150.2%
$120.00	Jul 10	Jul 17	$3.30	139.0%	139.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 10	Jul 17	$2.55	141.9%	133.5%
$105.00	Jul 10	Jul 17	$2.67	172.1%	152.0%
$110.00	Jul 10	Jul 17	$2.77	164.9%	144.9%
$111.00	Jul 10	Jul 17	$3.00	175.0%	150.2%
$145.00	Jul 10	Jul 17	$3.20	144.6%	133.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 91 found (cheapest 12.61% of stock, avg 21.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$129.00	Jul 10	$5.50	$10.35	$15.85	$113.15	$144.85	12.61%
$127.00	Jul 10	$6.85	$9.30	$16.15	$110.85	$143.15	12.85%
$119.00	Jul 10	$10.95	$5.25	$16.20	$102.80	$135.20	12.89%
$122.00	Jul 10	$9.15	$7.05	$16.20	$105.80	$138.20	12.89%
$124.00	Jul 10	$8.65	$7.55	$16.20	$107.80	$140.20	12.89%
$130.00	Jul 10	$5.60	$10.65	$16.25	$113.75	$146.25	12.93%
$120.00	Jul 10	$10.85	$5.45	$16.30	$103.70	$136.30	12.97%
$123.00	Jul 10	$9.10	$7.20	$16.30	$106.70	$139.30	12.97%
$128.00	Jul 10	$6.60	$9.75	$16.35	$111.65	$144.35	13.01%
$118.00	Jul 10	$11.65	$4.75	$16.40	$101.60	$134.40	13.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 9.19% of stock, avg 20.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$150.00	$115.00	Jul 17	$4.20	$7.35	$11.55	$103.45	$161.55
$131.00	$122.00	Jul 10	$4.95	$7.05	$12.00	$110.00	$143.00
$131.00	$123.00	Jul 10	$4.95	$7.20	$12.15	$110.85	$143.15
$131.00	$124.00	Jul 10	$4.95	$7.55	$12.50	$111.50	$143.50
$145.00	$115.00	Jul 17	$5.15	$7.35	$12.50	$102.50	$157.50
$129.00	$122.00	Jul 10	$5.50	$7.05	$12.55	$109.45	$141.55
$150.00	$117.00	Jul 17	$4.20	$8.40	$12.60	$104.40	$162.60
$130.00	$122.00	Jul 10	$5.60	$7.05	$12.65	$109.35	$142.65
$129.00	$123.00	Jul 10	$5.50	$7.20	$12.70	$110.30	$141.70
$130.00	$123.00	Jul 10	$5.60	$7.20	$12.80	$110.20	$142.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 211 found (best R:R 24.00, avg credit $2.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
115/120	125/130	Aug 7	$4.80	$0.20	24.00	$115.20	$129.80
101/102	107/110	Jul 10	$2.82	$0.18	15.67	$99.18	$109.82
130/133	135/137	Aug 7	$2.80	$0.20	14.00	$130.20	$137.80
125/130	135/140	Jul 17	$4.65	$0.35	13.29	$125.35	$139.65
105/110	125/130	Aug 7	$4.65	$0.35	13.29	$105.35	$129.65
112/115	135/138	Jul 24	$2.75	$0.25	11.00	$112.25	$137.75
105/110	115/120	Jul 24	$4.50	$0.50	9.00	$105.50	$119.50
115/117	132/134	Jul 24	$1.80	$0.20	9.00	$115.20	$133.80
115/118	120/122	Jul 31	$2.70	$0.30	9.00	$115.30	$122.70
115/117	135/138	Jul 24	$2.65	$0.35	7.57	$114.35	$137.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 24.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Jul 17	$0.20	$4.80	24.00
$133.00	$135.00	$137.00	Jul 31	$0.10	$1.90	19.00
$140.00	$145.00	$150.00	Jul 17	$0.40	$4.60	11.50
$135.00	$140.00	$145.00	Jul 17	$0.45	$4.55	10.11
$123.00	$124.00	$125.00	Jul 10	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$120.00	$125.00	Aug 7	$0.35	$4.65	13.29
$139.00	$140.00	$141.00	Jul 10	$0.10	$0.90	9.00
$142.00	$143.00	$144.00	Jul 10	$0.10	$0.90	9.00
$135.00	$136.00	$137.00	Jul 31	$0.10	$0.90	9.00
$111.00	$112.00	$113.00	Jul 10	$0.12	$0.88	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-9.20, 8 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$150.00	1:2	Aug 14	-$9.20	$5.80
$112.00	$130.00	1:2	Aug 14	-$12.25	$5.75
$145.00	$150.00	1:2	Jul 17	-$3.25	$1.75
$140.00	$145.00	1:2	Jul 17	-$3.80	$1.20
$135.00	$140.00	1:2	Jul 17	-$4.70	$0.30

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Jul 17	-$3.55	$1.45
$104.00	$103.00	1:2	Jul 10	-$0.90	$0.10
$102.00	$101.00	1:2	Jul 10	-$0.96	$0.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 68 found (best yield 15.20%, avg 6.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Aug 14	$19.10	0.55	3.5%	15.20%	18.66%	1	9
$133.00	Aug 14	$18.00	0.53	5.8%	14.33%	20.18%	--	17
$134.00	Aug 14	$17.60	0.52	6.7%	14.01%	20.65%	--	41
$135.00	Aug 14	$17.10	0.52	7.4%	13.61%	21.05%	1	2
$130.00	Aug 7	$17.00	0.54	3.5%	13.53%	16.99%	4	7
$134.00	Aug 7	$15.50	0.51	6.7%	12.34%	18.98%	--	19
$135.00	Aug 7	$15.20	0.50	7.4%	12.10%	19.54%	--	28
$137.00	Aug 7	$14.30	0.49	9.0%	11.38%	20.41%	--	84
$128.00	Jul 31	$14.10	0.53	1.9%	11.22%	13.09%	6	1
$130.00	Jul 31	$13.30	0.51	3.5%	10.58%	14.05%	13	64

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 5,513

Total Puts 1,569

Put/Call Ratio 0.28

Net Difference 3,944

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