AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$114.77 +0.31%

(7/7 18:00) ◀

Wednesday, July 8, 2026 (3:05pm)

▶

◀ 7/8 15:05

Option Volume

Detail

ℹ

Current (07/08 3:05pm) 19,576

Calls: 12,730 (65%)

Puts: 6,846 (35%)

Prior (07/07) 30,566

Calls: 19,322 (63%)

Puts: 11,244 (37%)

Current vs Prior -35.95%

Calls: -34.12% (Calls)

Puts: -39.11% (Puts)

Prior 7-Day Total 425,890

Calls: 259,518 (61%)

Puts: 166,372 (39%)

Prior 7-Day Average 60,841

Calls: 37,074 (61%)

Puts: 23,767 (39%)

Current vs Prior 7-Day Avg -67.82%

Calls: -65.66%

Puts: -71.20%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08 3:05pm) $16.79M

Calls: $8.29M (49%)

Puts: $8.50M (51%)

Prior (07/07) $23.33M

Calls: $11.16M (48%)

Puts: $12.18M (52%)

Current vs Prior -28.05%

Calls: -25.69%

Puts: -30.21%

Prior 7-Day Total $330.83M

Calls: $195.99M (59%)

Puts: $134.84M (41%)

Prior 7-Day Average $47.26M

Calls: $28.00M (59%)

Puts: $19.26M (41%)

Current vs Prior 7-Day Avg -64.48%

Calls: -70.39%

Puts: -55.88%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08 3:05pm) 0.54

Prior (07/07) 0.58

Current vs Prior -7.59%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -13.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08 3:05pm) 297,926

Calls: 159,668 (54%)

Puts: 138,258 (46%)

Prior (07/07) 291,208

Calls: 156,406 (54%)

Puts: 134,802 (46%)

Current vs Prior +2.31%

Prior 7-Day Total 2,193,527

Calls: 1,134,412 (52%)

Puts: 1,059,115 (48%)

Prior 7-Day Average 313,361

Calls: 162,058 (52%)

Puts: 151,302 (48%)

Current vs Prior 7-Day Avg -4.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.11% | 16.64%16.64% | 39.60%

Prior 12.48% | 19.07%19.07% | 40.76%

Current vs Prior -27.06% | -12.73%-12.73% | -2.85%

Prior 7-Day Avg 7.16% | 16.09%18.51% | 40.75%

Current vs 7-Day Avg +27.21% | +3.41%-10.09% | -2.82%

Prior 7-Day Eod 12.48% | 19.07%-- | --

Current vs 7-Day Eod -27.06% | -12.73%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.26% | 12.35%

Calls: 16.51% | 18.18%

Puts: 20.00% | 6.52%

Prior 14.90% | 11.81%

Calls: 14.01% | 15.00%

Puts: 15.79% | 8.62%

Current vs Prior +22.55% | +4.57%

Prior 7-Day Avg 37.51% | 13.28%

Calls: 34.77% | 15.08%

Puts: 40.25% | 11.47%

Current vs 7-Day Avg -51.32% | -6.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.54.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

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

📈 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 46 of results (avg 8.3%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 31	10.30	11.00	$10.65	6.6%	8	0.46	29
$110.00	Jul 17	11.70	12.60	$12.15	7.4%	2	0.63	79
$110.00	Aug 7	20.20	21.80	$21.00	7.6%	4	0.62	22
$120.00	Jul 17	7.10	7.70	$7.40	8.1%	72	0.46	190
$114.00	Jul 31	14.90	16.20	$15.55	8.4%	3	0.58	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 17	4.90	5.10	$5.00	4.0%	41	0.29	784
$115.00	Aug 21	20.90	21.90	$21.40	4.7%	83	0.41	1.1K
$110.00	Aug 21	17.80	18.90	$18.35	6.0%	35	0.37	207
$95.00	Aug 21	10.90	11.60	$11.25	6.2%	5	0.26	377
$115.00	Jul 17	8.90	9.50	$9.20	6.5%	85	0.46	504

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.75, cheapest $0.75)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 10	0.70	0.80	$0.75	13.3%	530	0.13	882

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 144 found (avg delta 0.66, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.00	Jul 10	21.60	24.70	$23.15	13.4%	15	0.95	7
$93.00	Jul 10	20.60	23.80	$22.20	14.4%	56	0.95	49
$94.00	Jul 10	19.70	22.90	$21.30	15.0%	43	0.95	54
$95.00	Jul 10	18.70	22.10	$20.40	16.7%	1	0.94	55
$97.00	Jul 10	16.80	19.60	$18.20	15.4%	45	0.93	271

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$137.00	Jul 10	21.30	24.00	$22.65	11.9%	4	0.93	108
$136.00	Jul 10	20.40	23.10	$21.75	12.4%	4	0.93	39
$135.00	Jul 10	19.80	22.10	$20.95	11.0%	101	0.91	775
$134.00	Jul 10	18.50	21.20	$19.85	13.6%	--	0.91	34
$132.00	Jul 10	16.70	19.30	$18.00	14.4%	2	0.88	30

Most actively traded options today. High liquidity = easy entry/exit. 281 active (total vol 10.9K, top 948)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 10	2.55	2.95	$2.75	14.5%	948	0.36	585
$125.00	Jul 10	1.35	1.95	$1.65	36.4%	886	0.24	400
$130.00	Jul 10	0.70	0.80	$0.75	13.3%	530	0.13	882
$135.00	Jul 10	0.30	0.45	$0.38	39.5%	326	0.07	565
$125.00	Jul 17	5.10	6.10	$5.60	17.9%	295	0.38	232

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 10	2.85	3.30	$3.08	14.6%	555	0.33	1.1K
$120.00	Jul 10	7.40	8.30	$7.85	11.5%	477	0.64	2.2K
$100.00	Jul 10	0.65	0.80	$0.73	20.5%	191	0.11	2.1K
$115.00	Jul 10	4.50	5.50	$5.00	20.0%	154	0.48	485
$100.00	Jul 17	3.30	4.00	$3.65	19.2%	125	0.23	3.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 68 strikes (avg 10.5%, max 26.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Jul 10	Aug 21	172.5%	136.9%	26.0%	1	86
$131.00	Jul 10	Jul 31	149.2%	124.3%	20.0%	31	169
$100.00	Jul 10	Aug 21	156.0%	137.1%	13.8%	59	89
$110.00	Jul 10	Aug 21	152.9%	134.6%	13.6%	37	140
$124.00	Jul 10	Jul 17	143.2%	126.2%	13.5%	101	133

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Jul 10	Aug 21	172.5%	136.9%	26.0%	59	772
$96.00	Jul 10	Jul 17	177.6%	141.2%	25.8%	50	20
$92.00	Jul 10	Jul 17	184.4%	148.0%	24.6%	13	12
$93.00	Jul 10	Jul 17	177.0%	144.3%	22.7%	14	31
$94.00	Jul 10	Jul 17	172.5%	142.3%	21.2%	3	5

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 9.00, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$124.00	$125.00	Jul 17	$0.10	$0.90	$0.10	9.00	$124.10
$131.00	$133.00	Jul 31	$0.20	$1.80	$0.20	9.00	$131.20
$124.00	$125.00	Jul 10	$0.13	$0.87	$0.13	6.69	$124.13
$129.00	$130.00	Jul 10	$0.13	$0.87	$0.13	6.69	$129.13
$123.00	$124.00	Jul 10	$0.15	$0.85	$0.15	5.67	$123.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$98.00	$97.00	Jul 10	$0.12	$0.88	$0.12	7.33	$97.88
$103.00	$102.00	Jul 10	$0.12	$0.88	$0.12	7.33	$102.88
$99.00	$98.00	Jul 17	$0.12	$0.88	$0.12	7.33	$98.88
$94.00	$93.00	Jul 17	$0.13	$0.87	$0.13	6.69	$93.87
$96.00	$95.00	Jul 10	$0.14	$0.86	$0.14	6.14	$95.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 258 found (best R:R 9.00, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$93.00	$94.00	Jul 10	$0.90	$0.90	$0.10	9.00	$93.90
$98.00	$99.00	Jul 10	$0.85	$0.85	$0.15	5.67	$98.85
$104.00	$105.00	Jul 10	$0.85	$0.85	$0.15	5.67	$104.85
$102.00	$103.00	Jul 10	$0.80	$0.80	$0.20	4.00	$102.80
$103.00	$104.00	Jul 10	$0.80	$0.80	$0.20	4.00	$103.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$137.00	$136.00	Jul 10	$0.90	$0.90	$0.10	9.00	$136.10
$132.00	$130.00	Jul 17	$1.80	$1.80	$0.20	9.00	$130.20
$135.00	$133.00	Jul 31	$1.80	$1.80	$0.20	9.00	$133.20
$133.00	$132.00	Aug 14	$0.90	$0.90	$0.10	9.00	$132.10
$127.00	$126.00	Jul 10	$0.85	$0.85	$0.15	5.67	$126.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $3.73, cheapest $1.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 10	Jul 17	$1.80	172.5%	141.9%
$136.00	Jul 10	Jul 17	$2.45	138.1%	124.9%
$137.00	Jul 10	Jul 17	$2.63	140.1%	130.8%
$135.00	Jul 10	Jul 17	$2.72	142.6%	128.4%
$133.00	Jul 10	Jul 17	$2.85	151.9%	128.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$92.00	Jul 10	Jul 17	$1.80	184.4%	148.0%
$93.00	Jul 10	Jul 17	$1.84	177.0%	144.3%
$94.00	Jul 10	Jul 17	$1.95	172.5%	142.3%
$95.00	Jul 10	Jul 17	$2.07	172.5%	141.9%
$96.00	Jul 10	Jul 17	$2.13	177.6%	141.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 8.58% of stock, avg 21.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$115.00	Jul 10	$4.85	$5.00	$9.85	$105.15	$124.85	8.58%
$114.00	Jul 10	$5.45	$4.50	$9.95	$104.05	$123.95	8.67%
$116.00	Jul 10	$4.45	$5.50	$9.95	$106.05	$125.95	8.67%
$113.00	Jul 10	$5.95	$4.05	$10.00	$103.00	$123.00	8.71%
$117.00	Jul 10	$4.00	$6.05	$10.05	$106.95	$127.05	8.76%
$118.00	Jul 10	$3.50	$6.65	$10.15	$107.85	$128.15	8.84%
$112.00	Jul 10	$6.60	$3.65	$10.25	$101.75	$122.25	8.93%
$111.00	Jul 10	$7.10	$3.30	$10.40	$100.60	$121.40	9.06%
$119.00	Jul 10	$3.15	$7.25	$10.40	$108.60	$129.40	9.06%
$120.00	Jul 10	$2.75	$7.85	$10.60	$109.40	$130.60	9.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 5.27% of stock, avg 20.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$120.00	$111.00	Jul 10	$2.75	$3.30	$6.05	$104.95	$126.05
$120.00	$112.00	Jul 10	$2.75	$3.65	$6.40	$105.60	$126.40
$119.00	$111.00	Jul 10	$3.15	$3.30	$6.45	$104.55	$125.45
$118.00	$111.00	Jul 10	$3.50	$3.30	$6.80	$104.20	$124.80
$119.00	$112.00	Jul 10	$3.15	$3.65	$6.80	$105.20	$125.80
$120.00	$113.00	Jul 10	$2.75	$4.05	$6.80	$106.20	$126.80
$118.00	$112.00	Jul 10	$3.50	$3.65	$7.15	$104.85	$125.15
$119.00	$113.00	Jul 10	$3.15	$4.05	$7.20	$105.80	$126.20
$120.00	$114.00	Jul 10	$2.75	$4.50	$7.25	$106.75	$127.25
$117.00	$111.00	Jul 10	$4.00	$3.30	$7.30	$103.70	$124.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 283 found (best R:R 49.00, avg credit $2.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
110/115	120/125	Aug 21	$4.90	$0.10	49.00	$110.10	$124.90
100/105	110/115	Aug 21	$4.75	$0.25	19.00	$100.25	$114.75
115/120	125/130	Aug 14	$4.70	$0.30	15.67	$115.30	$129.70
95/100	105/110	Aug 21	$4.70	$0.30	15.67	$95.30	$109.70
100/105	115/120	Aug 21	$4.70	$0.30	15.67	$100.30	$119.70
110/115	125/130	Aug 21	$4.65	$0.35	13.29	$110.35	$129.65
115/120	125/130	Aug 21	$4.60	$0.40	11.50	$115.40	$129.60
120/125	130/135	Aug 21	$4.60	$0.40	11.50	$120.40	$134.60
110/115	130/135	Aug 21	$4.55	$0.45	10.11	$110.45	$134.55
108/109	114/115	Jul 24	$0.90	$0.10	9.00	$108.10	$114.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 103 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	Aug 21	$0.05	$4.95	99.00
$125.00	$130.00	$135.00	Aug 21	$0.10	$4.90	49.00
$115.00	$120.00	$125.00	Aug 21	$0.20	$4.80	24.00
$92.00	$93.00	$94.00	Jul 10	$0.05	$0.95	19.00
$125.00	$126.00	$127.00	Jul 17	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$120.00	$125.00	Aug 21	$0.10	$4.90	49.00
$95.00	$100.00	$105.00	Jul 24	$0.15	$4.85	32.33
$95.00	$100.00	$105.00	Aug 14	$0.20	$4.80	24.00
$112.00	$113.00	$114.00	Jul 10	$0.05	$0.95	19.00
$113.00	$114.00	$115.00	Jul 10	$0.05	$0.95	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. 26 found (best net $-9.20, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$112.00	1:2	Jul 31	-$9.20	$2.80
$100.00	$110.00	1:2	Jul 24	-$8.85	$1.15
$135.00	$136.00	1:2	Jul 10	-$0.18	$0.82
$133.00	$134.00	1:2	Jul 10	-$0.21	$0.79
$136.00	$137.00	1:2	Jul 10	-$0.22	$0.78

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$95.00	1:2	Jul 24	-$2.85	$2.15
$105.00	$100.00	1:2	Jul 24	-$4.25	$0.75
$95.00	$94.00	1:2	Jul 10	-$0.27	$0.73
$96.00	$95.00	1:2	Jul 10	-$0.29	$0.71
$100.00	$95.00	1:2	Jul 31	-$4.30	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 99 found (best yield 18.04%, avg 6.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$115.00	Aug 21	$20.70	0.59	0.2%	18.04%	18.24%	10	105
$116.00	Aug 14	$19.30	0.58	1.1%	16.82%	17.89%	11	2
$115.00	Aug 14	$18.90	0.59	0.2%	16.47%	16.67%	12	12
$120.00	Aug 21	$18.80	0.56	4.6%	16.38%	20.94%	113	273
$117.00	Aug 14	$18.10	0.57	1.9%	15.77%	17.71%	1	2
$118.00	Aug 14	$17.60	0.57	2.8%	15.34%	18.15%	4	--
$115.00	Aug 7	$17.20	0.58	0.2%	14.99%	15.19%	19	28
$116.00	Aug 7	$16.80	0.57	1.1%	14.64%	15.71%	40	30
$125.00	Aug 21	$16.70	0.53	8.9%	14.55%	23.46%	--	77
$117.00	Aug 7	$16.60	0.56	1.9%	14.46%	16.41%	1	6

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 12,730

Total Puts 6,846

Put/Call Ratio 0.54

Net Difference 5,884

Prior's Put/Call Breakdown

Total Calls 19,322

Total Puts 11,244

Put/Call Ratio 0.58

Net Difference 8,078

Prior 7-Day Put/Call Summary

Total Calls 259,518

Total Puts 166,372

Average Put/Call Ratio 0.63

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