AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$119.21 -2.45%

(7/9 18:00) ◀

Friday, July 10, 2026 (3:05pm)

▶ (7/10 18:00)

◀ 7/10 15:05 ▶

Option Volume

Detail

ℹ

Current (07/10 3:05pm) 40,294

Calls: 21,574 (54%)

Puts: 18,720 (46%)

Prior (07/08) 19,576

Calls: 12,730 (65%)

Puts: 6,846 (35%)

Current vs Prior +105.83%

Calls: +69.47% (Calls)

Puts: +173.44% (Puts)

Prior 7-Day Total 403,890

Calls: 246,018 (61%)

Puts: 157,872 (39%)

Prior 7-Day Average 57,698

Calls: 35,145 (61%)

Puts: 22,553 (39%)

Current vs Prior 7-Day Avg -30.16%

Calls: -38.62%

Puts: -17.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10 3:05pm) $22.33M

Calls: $14.19M (64%)

Puts: $8.14M (36%)

Prior (07/08) $16.79M

Calls: $8.29M (49%)

Puts: $8.50M (51%)

Current vs Prior +33.00%

Calls: +71.18%

Puts: -4.25%

Prior 7-Day Total $296.24M

Calls: $180.73M (61%)

Puts: $115.51M (39%)

Prior 7-Day Average $42.32M

Calls: $25.82M (61%)

Puts: $16.50M (39%)

Current vs Prior 7-Day Avg -47.24%

Calls: -45.04%

Puts: -50.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10 3:05pm) 0.87

Prior (07/08) 0.54

Current vs Prior +61.35%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +39.43%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/10 3:05pm) 319,482

Calls: 177,585 (56%)

Puts: 141,897 (44%)

Prior (07/08) 297,926

Calls: 159,668 (54%)

Puts: 138,258 (46%)

Current vs Prior +7.24%

Prior 7-Day Total 2,146,391

Calls: 1,123,766 (52%)

Puts: 1,022,625 (48%)

Prior 7-Day Average 306,627

Calls: 160,538 (52%)

Puts: 146,089 (48%)

Current vs Prior 7-Day Avg +4.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.22% | 13.46%13.46% | 37.20%

Prior 11.04% | 17.95%17.95% | 40.73%

Current vs Prior -79.86% | -25.00%-25.00% | -8.66%

Prior 7-Day Avg 7.75% | 16.57%17.89% | 40.37%

Current vs 7-Day Avg -71.33% | -18.74%-24.73% | -7.83%

Prior 7-Day Eod 11.04% | 17.95%-- | --

Current vs 7-Day Eod -79.86% | -25.00%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 150.95% | 14.49%

Calls: 173.33% | 17.22%

Puts: 128.57% | 11.76%

Prior 15.29% | 12.37%

Calls: 12.70% | 11.54%

Puts: 17.89% | 13.20%

Current vs Prior +887.25% | +17.14%

Prior 7-Day Avg 36.65% | 12.90%

Calls: 33.66% | 14.53%

Puts: 39.63% | 11.27%

Current vs 7-Day Avg +311.90% | +12.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($14.19M). Unusually high activity with volume up 106% vs prior - elevated interest. P/C ratio rising 61% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 70 of results (avg 7.7%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	26.90	28.90	$27.90	7.2%	--	0.69	31
$125.00	Jul 17	5.00	5.40	$5.20	7.7%	403	0.41	684
$115.00	Jul 31	14.60	15.80	$15.20	7.9%	318	0.60	226
$140.00	Aug 21	13.30	14.40	$13.85	7.9%	11	0.44	348
$111.00	Jul 17	11.90	12.90	$12.40	8.1%	2	0.69	216

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	21.10	21.50	$21.30	1.9%	16	0.42	285
$135.00	Aug 21	30.40	31.00	$30.70	2.0%	125	0.53	84
$130.00	Aug 21	27.20	27.80	$27.50	2.2%	118	0.49	666
$115.00	Aug 21	18.20	18.70	$18.45	2.7%	14	0.39	1.2K
$100.00	Aug 21	11.10	11.50	$11.30	3.5%	29	0.27	447

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. 183 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$96.00	Jul 10	21.20	24.20	$22.70	13.2%	28	1.00	124
$97.00	Jul 10	20.20	22.90	$21.55	12.5%	30	1.00	214
$98.00	Jul 10	19.20	21.80	$20.50	12.7%	18	1.00	212
$99.00	Jul 10	18.20	20.90	$19.55	13.8%	16	1.00	16
$100.00	Jul 10	17.20	20.00	$18.60	15.1%	51	1.00	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 10	20.20	22.80	$21.50	12.1%	45	0.98	290
$141.00	Jul 10	21.30	23.80	$22.55	11.1%	1	0.98	14
$142.00	Jul 10	22.40	24.30	$23.35	8.1%	6	0.98	27
$143.00	Jul 10	23.40	25.90	$24.65	10.1%	22	0.98	26
$137.00	Jul 10	17.30	18.70	$18.00	7.8%	8	0.98	97

Most actively traded options today. High liquidity = easy entry/exit. 364 active (total vol 22.5K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 10	0.35	0.60	$0.48	52.1%	1.6K	0.30	484
$130.00	Jul 17	3.20	3.80	$3.50	17.1%	1.5K	0.31	929
$115.00	Jul 10	2.55	4.70	$3.63	59.2%	946	1.00	313
$130.00	Jul 10	0.00	0.05	$0.03	166.7%	914	0.01	2.5K
$116.00	Jul 10	1.95	4.30	$3.13	75.1%	880	1.00	88

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 10	0.00	0.15	$0.08	187.5%	575	0.04	1.3K
$105.00	Jul 17	2.40	2.65	$2.53	9.9%	536	0.21	817
$100.00	Jul 17	1.45	1.75	$1.60	18.8%	438	0.14	3.2K
$115.00	Jul 10	0.05	0.10	$0.08	62.5%	344	0.07	720
$120.00	Jul 10	1.00	2.80	$1.90	94.7%	295	0.71	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 92 strikes (avg 239.8%, max 674.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$96.00	Jul 10	Jul 17	1007.9%	130.1%	674.8%	29	124
$98.00	Jul 10	Jul 17	969.5%	130.0%	645.6%	29	223
$99.00	Jul 10	Jul 17	946.4%	127.3%	643.4%	27	27
$97.00	Jul 10	Jul 17	791.5%	127.0%	523.0%	31	214
$143.00	Jul 10	Jul 31	673.5%	119.5%	463.4%	107	166

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$96.00	Jul 10	Jul 24	1007.9%	130.1%	674.8%	6	56
$99.00	Jul 10	Jul 24	946.4%	124.4%	660.9%	7	96
$98.00	Jul 10	Jul 24	969.5%	129.4%	649.2%	8	255
$101.00	Jul 10	Jul 24	752.3%	121.1%	521.2%	10	68
$97.00	Jul 10	Jul 24	791.5%	128.8%	514.5%	8	29

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 9.00, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$133.00	$134.00	Jul 17	$0.12	$0.88	$0.12	7.33	$133.12
$134.00	$135.00	Jul 17	$0.13	$0.87	$0.13	6.69	$134.13
$124.00	$125.00	Jul 24	$0.15	$0.85	$0.15	5.67	$124.15
$128.00	$129.00	Jul 24	$0.15	$0.85	$0.15	5.67	$128.15
$126.00	$127.00	Jul 31	$0.15	$0.85	$0.15	5.67	$126.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$101.00	$100.00	Jul 10	$0.10	$0.90	$0.10	9.00	$100.90
$100.00	$99.00	Jul 17	$0.10	$0.90	$0.10	9.00	$99.90
$116.00	$115.00	Jul 10	$0.14	$0.86	$0.14	6.14	$115.86
$97.00	$96.00	Jul 24	$0.15	$0.85	$0.15	5.67	$96.85
$101.00	$100.00	Jul 24	$0.15	$0.85	$0.15	5.67	$100.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 279 found (best R:R 29.00, avg 1.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$102.00	Jul 17	$1.85	$1.85	$0.15	12.33	$101.85
$96.00	$97.00	Jul 17	$0.85	$0.85	$0.15	5.67	$96.85
$114.00	$115.00	Jul 31	$0.85	$0.85	$0.15	5.67	$114.85
$113.00	$114.00	Jul 10	$0.80	$0.80	$0.20	4.00	$113.80
$117.00	$118.00	Jul 17	$0.80	$0.80	$0.20	4.00	$117.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$134.00	$131.00	Aug 7	$2.90	$2.90	$0.10	29.00	$131.10
$121.00	$120.00	Jul 10	$0.90	$0.90	$0.10	9.00	$120.10
$131.00	$130.00	Jul 24	$0.90	$0.90	$0.10	9.00	$130.10
$132.00	$131.00	Jul 24	$0.90	$0.90	$0.10	9.00	$131.10
$129.00	$128.00	Jul 31	$0.90	$0.90	$0.10	9.00	$128.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 92 found (avg debit $3.70, cheapest $0.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$96.00	Jul 10	Jul 17	$0.95	1007.9%	130.1%
$143.00	Jul 10	Jul 17	$1.22	673.5%	114.6%
$97.00	Jul 10	Jul 17	$1.25	791.5%	127.0%
$142.00	Jul 10	Jul 17	$1.45	651.9%	117.5%
$141.00	Jul 10	Jul 17	$1.47	630.0%	115.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$96.00	Jul 10	Jul 17	$0.95	1007.9%	130.1%
$97.00	Jul 10	Jul 17	$1.13	791.5%	127.0%
$98.00	Jul 10	Jul 17	$1.19	969.5%	130.0%
$99.00	Jul 10	Jul 17	$1.25	946.4%	127.3%
$142.00	Jul 10	Jul 17	$1.45	654.5%	117.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 169 found (cheapest 1.69% of stock, avg 19.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$119.00	Jul 10	$0.75	$1.27	$2.02	$116.98	$121.02	1.69%
$118.00	Jul 10	$1.33	$0.78	$2.11	$115.89	$120.11	1.77%
$120.00	Jul 10	$0.48	$1.90	$2.38	$117.62	$122.38	2.00%
$117.00	Jul 10	$2.00	$0.50	$2.50	$114.50	$119.50	2.10%
$121.00	Jul 10	$0.28	$2.80	$3.08	$117.92	$124.08	2.58%
$116.00	Jul 10	$3.13	$0.22	$3.35	$112.65	$119.35	2.81%
$122.00	Jul 10	$0.10	$3.53	$3.63	$118.37	$125.63	3.05%
$115.00	Jul 10	$3.63	$0.08	$3.71	$111.29	$118.71	3.11%
$123.00	Jul 10	$0.25	$4.55	$4.80	$118.20	$127.80	4.03%
$114.00	Jul 10	$4.90	$0.05	$4.95	$109.05	$118.95	4.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.15% of stock, avg 17.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$122.00	$115.00	Jul 10	$0.10	$0.08	$0.18	$114.82	$122.18
$122.00	$113.00	Jul 10	$0.10	$0.13	$0.23	$112.77	$122.23
$122.00	$116.00	Jul 10	$0.10	$0.22	$0.32	$115.68	$122.32
$123.00	$115.00	Jul 10	$0.25	$0.08	$0.33	$114.67	$123.33
$121.00	$115.00	Jul 10	$0.28	$0.08	$0.36	$114.64	$121.36
$123.00	$113.00	Jul 10	$0.25	$0.13	$0.38	$112.62	$123.38
$121.00	$113.00	Jul 10	$0.28	$0.13	$0.41	$112.59	$121.41
$123.00	$116.00	Jul 10	$0.25	$0.22	$0.47	$115.53	$123.47
$121.00	$116.00	Jul 10	$0.28	$0.22	$0.50	$115.50	$121.50
$120.00	$115.00	Jul 10	$0.48	$0.08	$0.56	$114.44	$120.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 271 found (best R:R 13.29, avg credit $1.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
100/105	110/115	Aug 21	$4.65	$0.35	13.29	$100.35	$114.65
106/108	120/122	Jul 24	$1.85	$0.15	12.33	$106.15	$121.85
103/104	116/118	Aug 7	$1.85	$0.15	12.33	$102.15	$117.85
117/120	130/133	Aug 14	$2.75	$0.25	11.00	$117.25	$132.75
100/104	110/114	Aug 14	$3.65	$0.35	10.43	$100.35	$113.65
96/97	115/116	Jul 24	$0.90	$0.10	9.00	$96.10	$115.90
96/97	117/118	Jul 24	$0.90	$0.10	9.00	$96.10	$117.90
97/98	118/119	Jul 24	$0.90	$0.10	9.00	$97.10	$118.90
101/102	118/119	Jul 24	$0.90	$0.10	9.00	$101.10	$118.90
102/103	118/119	Jul 24	$0.90	$0.10	9.00	$102.10	$118.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$105.00	$110.00	$115.00	Aug 21	$0.05	$4.95	99.00
$130.00	$135.00	$140.00	Aug 21	$0.10	$4.90	49.00
$100.00	$105.00	$110.00	Aug 21	$0.15	$4.85	32.33
$105.00	$106.00	$107.00	Jul 10	$0.05	$0.95	19.00
$107.00	$108.00	$109.00	Jul 10	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$120.00	$125.00	$130.00	Aug 14	$0.10	$4.90	49.00
$110.00	$111.00	$112.00	Jul 10	$0.05	$0.95	19.00
$110.00	$111.00	$112.00	Jul 17	$0.05	$0.95	19.00
$112.00	$113.00	$114.00	Jul 17	$0.05	$0.95	19.00
$141.00	$142.00	$143.00	Jul 24	$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. 28 found (best net $-10.00, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$116.00	$130.00	1:2	Aug 14	-$10.00	$4.00
$100.00	$110.00	1:2	Jul 24	-$8.65	$1.35
$120.00	$121.00	1:2	Jul 10	-$0.08	$0.92
$118.00	$119.00	1:2	Jul 10	-$0.17	$0.83
$119.00	$120.00	1:2	Jul 10	-$0.21	$0.79

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$104.00	$103.00	1:2	Jul 10	-$0.07	$0.93
$111.00	$110.00	1:2	Jul 10	-$0.08	$0.92
$113.00	$112.00	1:2	Jul 10	-$0.13	$0.87
$99.00	$98.00	1:2	Jul 10	-$0.21	$0.79
$114.00	$113.00	1:2	Jul 10	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 16.27%, avg 6.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Aug 21	$19.40	0.57	0.7%	16.27%	16.94%	37	299
$125.00	Aug 21	$17.60	0.54	4.9%	14.76%	19.62%	40	180
$120.00	Aug 7	$16.00	0.56	0.7%	13.42%	14.08%	27	52
$130.00	Aug 21	$15.80	0.50	9.1%	13.25%	22.31%	8	88
$121.00	Aug 7	$15.70	0.56	1.5%	13.17%	14.67%	6	5
$122.00	Aug 7	$15.60	0.55	2.3%	13.09%	15.43%	2	4
$125.00	Aug 7	$14.50	0.52	4.9%	12.16%	17.02%	5	34
$130.00	Aug 14	$14.30	0.49	9.1%	12.00%	21.05%	2	15
$135.00	Aug 21	$14.20	0.47	13.2%	11.91%	25.16%	4	154
$140.00	Aug 21	$13.30	0.44	17.4%	11.16%	28.60%	11	348

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 21,574

Total Puts 18,720

Put/Call Ratio 0.87

Net Difference 2,854

Prior's Put/Call Breakdown

Total Calls 12,730

Total Puts 6,846

Put/Call Ratio 0.54

Net Difference 5,884

Prior 7-Day Put/Call Summary

Total Calls 246,018

Total Puts 157,872

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