AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$126.37 +4.48%

(7/6 09:55) ◀

Monday, July 6, 2026 (10:00am)

▶ (7/6 15:05)

◀ 7/6 10:00 ▶

Option Volume

Detail

ℹ

Current (07/06 10:00am) 8,604

Calls: 6,700 (78%)

Puts: 1,904 (22%)

Prior (02/24) 8,726

Calls: 5,797 (66%)

Puts: 2,929 (34%)

Current vs Prior -1.40%

Calls: +15.58% (Calls)

Puts: -34.99% (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 -86.50%

Calls: -82.85%

Puts: -92.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 10:00am) $7.81M

Calls: $5.81M (74%)

Puts: $2.00M (26%)

Prior (02/24) $6.91M

Calls: $5.91M (86%)

Puts: $993.1K (14%)

Current vs Prior +13.07%

Calls: -1.79%

Puts: +101.60%

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 -84.19%

Calls: -80.21%

Puts: -90.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/06 10:00am) 0.28

Prior (02/24) 0.51

Current vs Prior -43.76%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -54.48%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 10:00am) 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 13.22% | 21.25%21.25% | 40.71%

Prior 2.32% | 15.19%-- | --

Current vs Prior +470.08% | +39.84%-- | --

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

Current vs 7-Day Avg +94.15% | +35.07%-- | --

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

Current vs 7-Day Eod +470.08% | +39.84%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.92% | 11.39%

Calls: 13.84% | 8.70%

Puts: 24.00% | 14.08%

Prior 88.88% | 12.57%

Calls: 78.51% | 12.57%

Puts: 99.24% | 12.57%

Current vs Prior -78.71% | -9.39%

Prior 7-Day Avg 37.48% | 13.29%

Calls: 34.59% | 14.50%

Puts: 40.37% | 12.08%

Current vs 7-Day Avg -49.52% | -14.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($5.81M). Extreme bullish P/C ratio of 0.28 - heavy call buying (6,700 calls vs 1,904 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
09:55	BULLISH	BULLISH	BULLISH
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 17 of results (avg 8.5%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	10.00	10.50	$10.25	4.9%	59	0.49	197
$150.00	Jul 24	6.50	6.90	$6.70	6.0%	168	0.32	291
$150.00	Jul 17	4.20	4.50	$4.35	6.9%	183	0.27	1.8K
$145.00	Jul 17	5.00	5.40	$5.20	7.7%	62	0.31	321
$105.00	Jul 10	22.00	23.80	$22.90	7.9%	--	0.86	156

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Aug 7	34.50	37.40	$35.95	8.1%	--	0.59	13
$147.00	Aug 14	34.20	37.30	$35.75	8.7%	--	0.54	43
$150.00	Jul 31	31.00	33.90	$32.45	8.9%	10	0.63	128
$142.00	Aug 7	29.10	31.90	$30.50	9.2%	--	0.53	11
$143.00	Jul 24	24.20	26.60	$25.40	9.4%	4	0.61	21

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. 115 found (avg delta 0.64, highest 0.89)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$102.00	Jul 10	23.60	26.60	$25.10	12.0%	--	0.89	16
$104.00	Jul 10	21.80	24.90	$23.35	13.3%	--	0.87	11
$105.00	Jul 10	22.00	23.80	$22.90	7.9%	--	0.86	156
$106.00	Jul 10	20.10	23.20	$21.65	14.3%	--	0.85	184
$107.00	Jul 10	19.50	22.30	$20.90	13.4%	--	0.84	96

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Jul 10	23.30	26.10	$24.70	11.3%	--	0.85	32
$150.00	Jul 10	23.90	27.00	$25.45	12.2%	6	0.85	349
$148.00	Jul 10	22.40	25.30	$23.85	12.2%	16	0.84	94
$147.00	Jul 10	21.70	24.40	$23.05	11.7%	2	0.83	80
$146.00	Jul 10	20.40	23.50	$21.95	14.1%	--	0.83	32

Most actively traded options today. High liquidity = easy entry/exit. 183 active (total vol 4.9K, top 688)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 10	2.75	3.30	$3.03	18.2%	688	0.27	698
$150.00	Jul 10	1.35	1.50	$1.43	10.5%	373	0.15	358
$130.00	Jul 10	5.70	6.50	$6.10	13.1%	356	0.45	341
$140.00	Jul 17	6.10	7.20	$6.65	16.5%	265	0.37	848
$135.00	Jul 10	3.90	4.50	$4.20	14.3%	257	0.35	190

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 10	1.90	2.80	$2.35	38.3%	121	0.19	632
$120.00	Jul 10	4.80	5.70	$5.25	17.1%	116	0.35	2.2K
$115.00	Jul 10	3.10	4.10	$3.60	27.8%	67	0.26	407
$118.00	Jul 10	4.30	5.00	$4.65	15.1%	47	0.32	65
$117.00	Jul 10	3.70	4.90	$4.30	27.9%	41	0.30	32

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 8.9%, max 28.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Jul 10	Jul 31	174.2%	135.2%	28.9%	1	157
$128.00	Jul 10	Jul 31	152.6%	129.7%	17.6%	13	59
$123.00	Jul 10	Jul 31	152.6%	130.9%	16.6%	76	31
$122.00	Jul 10	Jul 31	153.0%	131.6%	16.3%	53	23
$110.00	Jul 10	Jul 24	154.3%	133.2%	15.8%	16	87

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Jul 10	Aug 7	174.2%	145.0%	20.1%	22	429
$111.00	Jul 10	Aug 7	167.8%	143.4%	17.0%	5	25
$118.00	Jul 10	Jul 31	150.9%	130.5%	15.6%	51	65
$128.00	Jul 10	Jul 24	152.6%	133.2%	14.6%	3	86
$117.00	Jul 10	Jul 24	151.3%	132.2%	14.4%	42	32

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 159 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	$0.10	$0.90	$0.10	9.00	$132.10
$129.00	$130.00	Jul 10	$0.15	$0.85	$0.15	5.67	$129.15
$131.00	$132.00	Jul 10	$0.15	$0.85	$0.15	5.67	$131.15
$135.00	$136.00	Jul 10	$0.15	$0.85	$0.15	5.67	$135.15
$148.00	$149.00	Jul 10	$0.15	$0.85	$0.15	5.67	$148.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$125.00	$124.00	Jul 10	$0.15	$0.85	$0.15	5.67	$124.85
$107.00	$106.00	Jul 10	$0.20	$0.80	$0.20	4.00	$106.80
$115.00	$111.00	Jul 17	$0.80	$3.20	$0.80	4.00	$114.20
$110.00	$105.00	Jul 24	$1.15	$3.85	$1.15	3.35	$108.85
$117.00	$116.00	Jul 10	$0.25	$0.75	$0.25	3.00	$116.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 203 found (best R:R 9.00, avg 1.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$102.00	$104.00	Jul 10	$1.75	$1.75	$0.25	7.00	$103.75
$111.00	$112.00	Jul 10	$0.85	$0.85	$0.15	5.67	$111.85
$125.00	$126.00	Jul 10	$0.85	$0.85	$0.15	5.67	$125.85
$107.00	$110.00	Jul 10	$2.45	$2.45	$0.55	4.45	$109.45
$116.00	$117.00	Jul 10	$0.80	$0.80	$0.20	4.00	$116.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$144.00	$143.00	Jul 10	$0.90	$0.90	$0.10	9.00	$143.10
$134.00	$133.00	Jul 24	$0.90	$0.90	$0.10	9.00	$133.10
$121.00	$120.00	Jul 10	$0.85	$0.85	$0.15	5.67	$120.15
$137.00	$136.00	Jul 10	$0.85	$0.85	$0.15	5.67	$136.15
$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. 66 found (avg debit $6.40, cheapest $1.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Jul 10	Jul 17	$1.95	174.2%	143.9%
$111.00	Jul 10	Jul 17	$2.75	167.8%	146.7%
$150.00	Jul 10	Jul 17	$2.92	146.1%	135.1%
$110.00	Jul 10	Jul 17	$3.15	154.3%	139.7%
$145.00	Jul 10	Jul 17	$3.25	141.7%	132.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$105.00	Jul 10	Jul 17	$2.05	174.2%	143.9%
$150.00	Jul 10	Jul 17	$2.80	145.3%	135.1%
$110.00	Jul 10	Jul 17	$2.90	154.3%	139.7%
$111.00	Jul 10	Jul 17	$2.97	167.8%	146.7%
$145.00	Jul 10	Jul 17	$3.15	141.7%	132.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 92 found (cheapest 12.66% of stock, avg 21.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$129.00	Jul 10	$6.25	$9.75	$16.00	$113.00	$145.00	12.66%
$126.00	Jul 10	$7.95	$8.20	$16.15	$109.85	$142.15	12.78%
$127.00	Jul 10	$7.45	$8.75	$16.20	$110.80	$143.20	12.82%
$130.00	Jul 10	$6.10	$10.10	$16.20	$113.80	$146.20	12.82%
$131.00	Jul 10	$5.30	$10.90	$16.20	$114.80	$147.20	12.82%
$125.00	Jul 10	$8.80	$7.45	$16.25	$108.75	$141.25	12.86%
$124.00	Jul 10	$9.05	$7.30	$16.35	$107.65	$140.35	12.94%
$128.00	Jul 10	$7.25	$9.25	$16.50	$111.50	$144.50	13.06%
$120.00	Jul 10	$11.30	$5.25	$16.55	$103.45	$136.55	13.10%
$132.00	Jul 10	$5.15	$11.40	$16.55	$115.45	$148.55	13.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 8.90% of stock, avg 19.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$150.00	$115.00	Jul 17	$4.35	$6.90	$11.25	$103.75	$161.25
$132.00	$123.00	Jul 10	$5.15	$6.90	$12.05	$110.95	$144.05
$145.00	$115.00	Jul 17	$5.20	$6.90	$12.10	$102.90	$157.10
$131.00	$123.00	Jul 10	$5.30	$6.90	$12.20	$110.80	$143.20
$132.00	$124.00	Jul 10	$5.15	$7.30	$12.45	$111.55	$144.45
$150.00	$117.00	Jul 17	$4.35	$8.15	$12.50	$104.50	$162.50
$131.00	$124.00	Jul 10	$5.30	$7.30	$12.60	$111.40	$143.60
$132.00	$125.00	Jul 10	$5.15	$7.45	$12.60	$112.40	$144.60
$131.00	$125.00	Jul 10	$5.30	$7.45	$12.75	$112.25	$143.75
$130.00	$123.00	Jul 10	$6.10	$6.90	$13.00	$110.00	$143.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 231 found (best R:R 32.33, avg credit $2.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
115/120	125/130	Aug 7	$4.85	$0.15	32.33	$115.15	$129.85
118/120	125/128	Jul 31	$2.90	$0.10	29.00	$117.10	$127.90
115/117	120/124	Jul 17	$3.85	$0.15	25.67	$113.15	$123.85
130/135	140/145	Jul 17	$4.70	$0.30	15.67	$130.30	$144.70
117/120	130/131	Jul 24	$2.80	$0.20	14.00	$117.20	$132.80
115/118	125/128	Jul 31	$2.80	$0.20	14.00	$115.20	$127.80
112/115	137/140	Aug 7	$2.75	$0.25	11.00	$112.25	$139.75
126/130	137/140	Aug 7	$3.65	$0.35	10.43	$126.35	$140.65
104/105	107/110	Jul 10	$2.73	$0.27	10.11	$102.27	$109.73
110/112	130/131	Jul 24	$1.80	$0.20	9.00	$110.20	$131.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$115.00	$120.00	Jul 24	$0.10	$4.90	49.00
$135.00	$140.00	$145.00	Jul 17	$0.15	$4.85	32.33
$117.00	$118.00	$119.00	Jul 10	$0.05	$0.95	19.00
$137.00	$138.00	$139.00	Jul 31	$0.05	$0.95	19.00
$131.00	$133.00	$135.00	Jul 31	$0.15	$1.85	12.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$111.00	$112.00	Aug 7	$0.05	$0.95	19.00
$115.00	$120.00	$125.00	Aug 7	$0.40	$4.60	11.50
$116.00	$117.00	$118.00	Jul 10	$0.10	$0.90	9.00
$121.00	$122.00	$123.00	Jul 10	$0.10	$0.90	9.00
$131.00	$132.00	$133.00	Jul 10	$0.10	$0.90	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-9.10, 5 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$150.00	1:2	Aug 14	-$9.10	$5.90
$145.00	$150.00	1:2	Jul 17	-$3.50	$1.50
$140.00	$145.00	1:2	Jul 17	-$3.75	$1.25

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$110.00	$105.00	1:2	Jul 17	-$2.75	$2.25
$104.00	$103.00	1:2	Jul 10	-$0.73	$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 71 found (best yield 16.93%, avg 6.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$127.00	Aug 14	$21.40	0.58	0.5%	16.93%	17.43%	1	--
$130.00	Aug 14	$19.50	0.56	2.9%	15.43%	18.30%	1	9
$134.00	Aug 14	$18.50	0.53	6.0%	14.64%	20.68%	--	41
$133.00	Aug 14	$18.30	0.54	5.2%	14.48%	19.73%	--	17
$135.00	Aug 14	$18.10	0.53	6.8%	14.32%	21.15%	1	2
$130.00	Aug 7	$17.40	0.55	2.9%	13.77%	16.64%	4	7
$134.00	Aug 7	$15.80	0.52	6.0%	12.50%	18.54%	--	19
$135.00	Aug 7	$15.50	0.51	6.8%	12.27%	19.09%	--	28
$137.00	Aug 7	$15.30	0.50	8.4%	12.11%	20.52%	--	84
$128.00	Jul 31	$14.90	0.54	1.3%	11.79%	13.08%	6	1

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 6,700

Total Puts 1,904

Put/Call Ratio 0.28

Net Difference 4,796

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