AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$112.81 -8.55%

(7/6 18:00) ◀

Tuesday, July 7, 2026 (3:05pm)

▶ (7/7 18:00)

◀ 7/7 15:05 ▶

Option Volume

Detail

ℹ

Current (07/07 3:05pm) 30,566

Calls: 19,322 (63%)

Puts: 11,244 (37%)

Prior (07/06) 32,340

Calls: 22,037 (68%)

Puts: 10,303 (32%)

Current vs Prior -5.49%

Calls: -12.32% (Calls)

Puts: +9.13% (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 -52.05%

Calls: -50.55%

Puts: -54.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07 3:05pm) $23.33M

Calls: $11.16M (48%)

Puts: $12.18M (52%)

Prior (07/06) $26.55M

Calls: $16.91M (64%)

Puts: $9.64M (36%)

Current vs Prior -12.12%

Calls: -34.02%

Puts: +26.30%

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 -52.77%

Calls: -61.98%

Puts: -39.28%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/07 3:05pm) 0.58

Prior (07/06) 0.47

Current vs Prior +24.47%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -6.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07 3:05pm) 291,208

Calls: 156,406 (54%)

Puts: 134,802 (46%)

Prior (07/06) 280,650

Calls: 148,438 (53%)

Puts: 132,212 (47%)

Current vs Prior +3.76%

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 -9.05%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 11.04% | 17.95%17.95% | 40.73%

Prior 2.32% | 15.19%19.07% | 40.76%

Current vs Prior +376.09% | +18.15%-5.87% | -0.08%

Prior 7-Day Avg 6.81% | 15.73%20.18% | 41.02%

Current vs 7-Day Avg +62.14% | +14.11%-11.03% | -0.69%

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

Current vs 7-Day Eod +376.09% | +18.15%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.29% | 12.37%

Calls: 12.70% | 11.54%

Puts: 17.89% | 13.20%

Prior 88.88% | 12.57%

Calls: 78.51% | 12.57%

Puts: 99.24% | 12.57%

Current vs Prior -82.80% | -1.59%

Prior 7-Day Avg 37.48% | 13.29%

Calls: 34.59% | 14.50%

Puts: 40.37% | 12.08%

Current vs 7-Day Avg -59.21% | -6.94%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.58.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
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 77 of results (avg 7.6%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Aug 21	16.60	17.60	$17.10	5.8%	4	0.52	77
$110.00	Jul 17	11.00	11.70	$11.35	6.2%	22	0.60	59
$100.00	Jul 31	21.00	22.40	$21.70	6.5%	50	0.70	4
$114.00	Jul 10	5.50	5.90	$5.70	7.0%	118	0.49	13
$105.00	Jul 17	13.50	14.50	$14.00	7.1%	1	0.67	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Aug 21	22.10	23.00	$22.55	4.0%	38	0.41	1.1K
$110.00	Aug 21	19.30	20.10	$19.70	4.1%	50	0.38	167
$127.00	Jul 24	21.10	22.00	$21.55	4.2%	4	0.60	4
$122.00	Jul 24	17.70	18.60	$18.15	5.0%	14	0.55	5
$124.00	Jul 17	16.60	17.50	$17.05	5.3%	--	0.62	16

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. 131 found (avg delta 0.63, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Jul 10	20.10	23.10	$21.60	13.9%	2	0.92	--
$93.00	Jul 10	19.40	22.10	$20.75	13.0%	44	0.91	--
$94.00	Jul 10	18.60	21.30	$19.95	13.5%	43	0.91	--
$95.00	Jul 10	17.70	20.40	$19.05	14.2%	1	0.89	55
$96.00	Jul 10	16.90	19.10	$18.00	12.2%	40	0.89	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 10	22.30	24.00	$23.15	7.3%	51	0.90	798
$133.00	Jul 10	20.30	22.10	$21.20	8.5%	4	0.86	52
$134.00	Jul 10	20.30	23.20	$21.75	13.3%	3	0.86	35
$132.00	Jul 10	19.20	21.20	$20.20	9.9%	1	0.85	37
$131.00	Jul 10	18.40	20.50	$19.45	10.8%	7	0.83	97

Most actively traded options today. High liquidity = easy entry/exit. 254 active (total vol 12.8K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 10	1.20	1.40	$1.30	15.4%	1.4K	0.17	739
$120.00	Jul 10	3.00	3.60	$3.30	18.2%	483	0.34	213
$125.00	Jul 10	1.90	2.20	$2.05	14.6%	431	0.24	211
$115.00	Jul 10	4.80	5.20	$5.00	8.0%	405	0.47	70
$135.00	Jul 10	0.55	0.90	$0.73	47.9%	301	0.10	526

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 10	4.60	5.00	$4.80	8.3%	1.5K	0.40	882
$100.00	Jul 10	1.30	1.70	$1.50	26.7%	385	0.17	2.1K
$120.00	Jul 10	9.60	11.20	$10.40	15.4%	317	0.65	2.2K
$105.00	Jul 10	2.20	3.00	$2.60	30.8%	258	0.27	578
$100.00	Jul 17	4.40	4.70	$4.55	6.6%	211	0.26	3.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 10.7%, max 19.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$131.00	Jul 10	Jul 31	157.4%	131.6%	19.7%	82	147
$134.00	Jul 10	Aug 14	166.2%	139.6%	19.0%	68	99
$129.00	Jul 10	Jul 31	150.7%	130.2%	15.8%	58	145
$127.00	Jul 10	Jul 31	154.2%	134.2%	14.9%	86	225
$121.00	Jul 10	Jul 31	152.1%	133.6%	13.8%	41	5

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$131.00	Jul 10	Jul 31	157.4%	131.6%	19.7%	8	117
$119.00	Jul 10	Jul 17	154.9%	131.7%	17.7%	40	165
$127.00	Jul 10	Jul 24	154.5%	132.6%	16.5%	18	76
$128.00	Jul 10	Jul 31	153.5%	132.5%	15.9%	24	67
$134.00	Jul 10	Aug 7	166.2%	143.4%	15.9%	3	49

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 176 found (best R:R 12.33, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$131.00	$133.00	Jul 31	$0.15	$1.85	$0.15	12.33	$131.15
$118.00	$119.00	Jul 10	$0.10	$0.90	$0.10	9.00	$118.10
$126.00	$127.00	Jul 24	$0.10	$0.90	$0.10	9.00	$126.10
$132.00	$134.00	Jul 24	$0.20	$1.80	$0.20	9.00	$132.20
$129.00	$130.00	Jul 10	$0.13	$0.87	$0.13	6.69	$129.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$102.00	$101.00	Jul 10	$0.13	$0.87	$0.13	6.69	$101.87
$97.00	$96.00	Jul 10	$0.14	$0.86	$0.14	6.14	$96.86
$95.00	$94.00	Jul 10	$0.15	$0.85	$0.15	5.67	$94.85
$114.00	$113.00	Jul 17	$0.15	$0.85	$0.15	5.67	$113.85
$121.00	$120.00	Jul 24	$0.15	$0.85	$0.15	5.67	$120.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 219 found (best R:R 12.33, avg 1.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$94.00	$95.00	Jul 10	$0.90	$0.90	$0.10	9.00	$94.90
$92.00	$93.00	Jul 10	$0.85	$0.85	$0.15	5.67	$92.85
$99.00	$100.00	Jul 10	$0.85	$0.85	$0.15	5.67	$99.85
$93.00	$94.00	Jul 10	$0.80	$0.80	$0.20	4.00	$93.80
$96.00	$97.00	Jul 10	$0.80	$0.80	$0.20	4.00	$96.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$123.00	Jul 24	$1.85	$1.85	$0.15	12.33	$123.15
$117.00	$115.00	Jul 24	$1.80	$1.80	$0.20	9.00	$115.20
$119.00	$118.00	Jul 10	$0.85	$0.85	$0.15	5.67	$118.15
$125.00	$124.00	Jul 10	$0.85	$0.85	$0.15	5.67	$124.15
$126.00	$125.00	Aug 14	$0.85	$0.85	$0.15	5.67	$125.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $4.56, cheapest $1.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 10	Jul 17	$2.55	154.3%	142.4%
$135.00	Jul 10	Jul 17	$2.57	149.4%	133.5%
$130.00	Jul 10	Jul 17	$2.80	151.3%	130.0%
$105.00	Jul 10	Jul 17	$3.15	141.9%	136.8%
$100.00	Jul 10	Jul 17	$3.25	148.5%	138.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 10	Jul 17	$1.90	149.4%	133.5%
$95.00	Jul 10	Jul 17	$2.45	154.3%	142.4%
$130.00	Jul 10	Jul 17	$2.50	151.3%	130.0%
$121.00	Jul 10	Jul 17	$2.90	151.7%	131.3%
$100.00	Jul 10	Jul 17	$3.05	148.5%	138.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 10.59% of stock, avg 23.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$112.00	Jul 10	$6.30	$5.65	$11.95	$100.05	$123.95	10.59%
$111.00	Jul 10	$6.80	$5.20	$12.00	$99.00	$123.00	10.64%
$113.00	Jul 10	$5.85	$6.15	$12.00	$101.00	$125.00	10.64%
$110.00	Jul 10	$7.50	$4.80	$12.30	$97.70	$122.30	10.90%
$115.00	Jul 10	$5.00	$7.35	$12.35	$102.65	$127.35	10.95%
$114.00	Jul 10	$5.70	$6.70	$12.40	$101.60	$126.40	10.99%
$116.00	Jul 10	$4.60	$7.85	$12.45	$103.55	$128.45	11.04%
$117.00	Jul 10	$4.25	$8.25	$12.50	$104.50	$129.50	11.08%
$107.00	Jul 10	$9.05	$3.55	$12.60	$94.40	$119.60	11.17%
$118.00	Jul 10	$3.95	$9.05	$13.00	$105.00	$131.00	11.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 7.27% of stock, avg 22.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$118.00	$109.00	Jul 10	$3.95	$4.25	$8.20	$100.80	$126.20
$117.00	$109.00	Jul 10	$4.25	$4.25	$8.50	$100.50	$125.50
$118.00	$110.00	Jul 10	$3.95	$4.80	$8.75	$101.25	$126.75
$116.00	$109.00	Jul 10	$4.60	$4.25	$8.85	$100.15	$124.85
$117.00	$110.00	Jul 10	$4.25	$4.80	$9.05	$100.95	$126.05
$118.00	$111.00	Jul 10	$3.95	$5.20	$9.15	$101.85	$127.15
$115.00	$109.00	Jul 10	$5.00	$4.25	$9.25	$99.75	$124.25
$116.00	$110.00	Jul 10	$4.60	$4.80	$9.40	$100.60	$125.40
$117.00	$111.00	Jul 10	$4.25	$5.20	$9.45	$101.55	$126.45
$118.00	$112.00	Jul 10	$3.95	$5.65	$9.60	$102.40	$127.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 241 found (best R:R 32.33, avg credit $2.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
110/115	120/125	Aug 21	$4.85	$0.15	32.33	$110.15	$124.85
105/108	122/125	Jul 24	$2.90	$0.10	29.00	$105.10	$124.90
95/100	105/110	Aug 21	$4.80	$0.20	24.00	$95.20	$109.80
105/110	120/125	Aug 21	$4.80	$0.20	24.00	$105.20	$124.80
100/105	110/115	Aug 21	$4.65	$0.35	13.29	$100.35	$114.65
100/105	115/120	Aug 21	$4.65	$0.35	13.29	$100.35	$119.65
113/115	118/120	Jul 31	$1.85	$0.15	12.33	$113.15	$119.85
98/99	100/101	Jul 10	$0.90	$0.10	9.00	$98.10	$100.90
112/113	118/119	Jul 24	$0.90	$0.10	9.00	$112.10	$118.90
113/115	121/122	Jul 31	$1.80	$0.20	9.00	$113.20	$122.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$128.00	$130.00	$132.00	Jul 24	$0.05	$1.95	39.00
$115.00	$120.00	$125.00	Aug 21	$0.15	$4.85	32.33
$115.00	$116.00	$117.00	Jul 10	$0.05	$0.95	19.00
$116.00	$117.00	$118.00	Jul 10	$0.05	$0.95	19.00
$126.00	$128.00	$130.00	Aug 14	$0.10	$1.90	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$105.00	$110.00	$115.00	Aug 21	$0.05	$4.95	99.00
$110.00	$115.00	$120.00	Aug 21	$0.10	$4.90	49.00
$125.00	$130.00	$135.00	Jul 17	$0.15	$4.85	32.33
$95.00	$100.00	$105.00	Jul 24	$0.15	$4.85	32.33
$95.00	$100.00	$105.00	Aug 21	$0.15	$4.85	32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-1.95, 18 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$135.00	1:2	Jul 17	-$2.50	$2.50
$125.00	$130.00	1:2	Jul 17	-$2.80	$2.20
$100.00	$110.00	1:2	Jul 24	-$9.10	$0.90
$134.00	$135.00	1:2	Jul 10	-$0.28	$0.72
$131.00	$132.00	1:2	Jul 10	-$0.87	$0.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Jul 17	-$1.95	$3.05
$110.00	$100.00	1:2	Aug 14	-$7.50	$2.50
$105.00	$100.00	1:2	Jul 17	-$2.80	$2.20
$100.00	$95.00	1:2	Jul 24	-$2.90	$2.10
$110.00	$105.00	1:2	Jul 17	-$4.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 17.91%, avg 7.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Aug 21	$20.20	0.59	1.9%	17.91%	19.85%	124	14
$114.00	Aug 14	$18.70	0.59	1.1%	16.58%	17.63%	11	--
$115.00	Aug 14	$18.40	0.59	1.9%	16.31%	18.25%	12	--
$120.00	Aug 21	$18.30	0.55	6.4%	16.22%	22.60%	159	150
$113.00	Aug 7	$17.90	0.59	0.2%	15.87%	16.04%	1	--
$116.00	Aug 14	$17.70	0.58	2.8%	15.69%	18.52%	2	--
$117.00	Aug 14	$17.50	0.57	3.7%	15.51%	19.23%	2	--
$114.00	Aug 7	$17.00	0.59	1.1%	15.07%	16.12%	18	--
$125.00	Aug 21	$16.60	0.52	10.8%	14.72%	25.52%	4	77
$115.00	Aug 7	$16.50	0.58	1.9%	14.63%	16.57%	18	16

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 19,322

Total Puts 11,244

Put/Call Ratio 0.58

Net Difference 8,078

Prior's Put/Call Breakdown

Total Calls 22,037

Total Puts 10,303

Put/Call Ratio 0.47

Net Difference 11,734

Prior 7-Day Put/Call Summary

Total Calls 273,526

Total Puts 172,720

Average Put/Call Ratio 0.62

Ratio Trend Rising

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