AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$110.00 -8.27%

(7/10 18:00) ◀

Monday, July 13, 2026 (3:05pm)

▶ (7/13 18:00)

◀ 7/13 15:05 ▶

Option Volume

Detail

ℹ

Current (07/13 3:05pm) 28,553

Calls: 16,498 (58%)

Puts: 12,055 (42%)

Prior (07/10) 40,294

Calls: 21,574 (54%)

Puts: 18,720 (46%)

Current vs Prior -29.14%

Calls: -23.53% (Calls)

Puts: -35.60% (Puts)

Prior 7-Day Total 315,314

Calls: 202,930 (64%)

Puts: 112,384 (36%)

Prior 7-Day Average 45,044

Calls: 28,990 (64%)

Puts: 16,054 (36%)

Current vs Prior 7-Day Avg -36.61%

Calls: -43.09%

Puts: -24.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 3:05pm) $24.29M

Calls: $12.83M (53%)

Puts: $11.47M (47%)

Prior (07/10) $22.33M

Calls: $14.19M (64%)

Puts: $8.14M (36%)

Current vs Prior +8.81%

Calls: -9.61%

Puts: +40.93%

Prior 7-Day Total $254.91M

Calls: $150.01M (59%)

Puts: $104.90M (41%)

Prior 7-Day Average $36.42M

Calls: $21.43M (59%)

Puts: $14.99M (41%)

Current vs Prior 7-Day Avg -33.29%

Calls: -40.15%

Puts: -23.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13 3:05pm) 0.73

Prior (07/10) 0.87

Current vs Prior -15.79%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +29.28%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/13 3:05pm) 270,771

Calls: 147,184 (54%)

Puts: 123,587 (46%)

Prior (07/10) 319,482

Calls: 177,585 (56%)

Puts: 141,897 (44%)

Current vs Prior -15.25%

Prior 7-Day Total 2,094,528

Calls: 1,106,399 (53%)

Puts: 988,129 (47%)

Prior 7-Day Average 299,218

Calls: 158,057 (53%)

Puts: 141,161 (47%)

Current vs Prior 7-Day Avg -9.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 11.91% | 18.27%11.91% | 35.59%

Prior 9.11% | 16.64%16.64% | 39.60%

Current vs Prior +30.79% | +9.80%-28.44% | -10.13%

Prior 7-Day Avg 8.74% | 16.99%16.78% | 39.58%

Current vs 7-Day Avg +36.30% | +7.56%-29.03% | -10.07%

Prior 7-Day Eod 9.11% | 16.64%13.34% | 37.19%

Current vs 7-Day Eod +30.79% | +9.80%-10.74% | -4.30%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.69% | 9.92%

Calls: 10.53% | 11.76%

Puts: 10.85% | 8.08%

Prior 18.26% | 12.35%

Calls: 16.51% | 18.18%

Puts: 20.00% | 6.52%

Current vs Prior -41.46% | -19.68%

Prior 7-Day Avg 29.02% | 13.06%

Calls: 25.76% | 15.43%

Puts: 32.28% | 10.69%

Current vs 7-Day Avg -63.16% | -24.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Declining open interest (down 15%) indicates positions being closed.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 74 of results (avg 7.6%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	23.80	25.40	$24.60	6.5%	3	0.67	22
$110.00	Aug 21	19.20	20.60	$19.90	7.0%	150	0.59	18
$112.00	Jul 17	5.40	5.80	$5.60	7.1%	102	0.48	16
$105.00	Aug 21	21.20	22.80	$22.00	7.3%	--	0.63	31
$112.00	Jul 31	11.40	12.30	$11.85	7.6%	207	0.53	34

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Aug 21	31.80	32.90	$32.35	3.4%	22	0.55	768
$125.00	Aug 21	28.30	29.40	$28.85	3.8%	12	0.52	240
$120.00	Aug 21	25.00	26.00	$25.50	3.9%	12	0.48	293
$100.00	Aug 21	13.60	14.20	$13.90	4.3%	102	0.33	458
$115.00	Aug 21	21.80	22.80	$22.30	4.5%	16	0.45	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.70, cheapest $0.70)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Jul 17	0.65	0.75	$0.70	14.3%	60	0.08	40

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 114 found (avg delta 0.65, highest 0.91)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 17	21.70	24.20	$22.95	10.9%	14	0.91	113
$89.00	Jul 17	20.60	23.20	$21.90	11.9%	197	0.91	124
$90.00	Jul 17	19.80	22.10	$20.95	11.0%	225	0.90	141
$91.00	Jul 17	19.00	21.30	$20.15	11.4%	38	0.89	38
$93.00	Jul 17	17.20	19.60	$18.40	13.0%	6	0.87	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$132.00	Jul 17	21.70	24.20	$22.95	10.9%	1	0.87	19
$130.00	Jul 17	20.80	22.20	$21.50	6.5%	52	0.85	1.0K
$129.00	Jul 17	18.90	21.70	$20.30	13.8%	9	0.84	37
$128.00	Jul 17	18.00	20.50	$19.25	13.0%	1	0.83	33
$127.00	Jul 17	17.20	19.80	$18.50	14.1%	1	0.81	45

Most actively traded options today. High liquidity = easy entry/exit. 252 active (total vol 15.2K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	1.05	1.30	$1.18	21.2%	1.4K	0.15	1.6K
$120.00	Jul 17	2.65	3.40	$3.03	24.8%	977	0.31	347
$125.00	Jul 17	1.75	2.10	$1.93	18.1%	515	0.22	797
$115.00	Jul 17	4.10	4.80	$4.45	15.7%	410	0.42	273
$118.00	Jul 31	8.70	10.20	$9.45	15.9%	313	0.46	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 24	2.35	2.80	$2.58	17.4%	708	0.17	180
$95.00	Jul 17	1.40	1.70	$1.55	19.4%	701	0.16	436
$90.00	Aug 7	6.70	7.50	$7.10	11.3%	656	0.24	181
$110.00	Jul 17	6.10	6.80	$6.45	10.9%	522	0.47	1.2K
$112.00	Jul 24	10.60	11.70	$11.15	9.9%	500	0.48	514

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 7.7%, max 17.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 17	Jul 31	155.5%	132.9%	17.0%	226	147
$88.00	Jul 17	Jul 24	158.4%	136.1%	16.4%	15	113
$89.00	Jul 17	Jul 24	153.7%	135.9%	13.1%	198	124
$109.00	Jul 17	Jul 31	143.8%	129.0%	11.4%	6	1
$97.00	Jul 17	Jul 24	147.9%	133.8%	10.6%	23	3

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$88.00	Jul 17	Jul 24	158.4%	136.1%	16.4%	28	47
$89.00	Jul 17	Jul 24	153.7%	135.9%	13.1%	84	41
$90.00	Jul 17	Aug 21	155.5%	138.1%	12.6%	511	1.5K
$99.00	Jul 17	Jul 24	149.3%	133.0%	12.2%	24	45
$91.00	Jul 17	Jul 24	151.6%	135.6%	11.8%	23	361

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 191 found (best R:R 12.33, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$120.00	$122.00	Jul 24	$0.15	$1.85	$0.15	12.33	$120.15
$121.00	$122.00	Jul 17	$0.10	$0.90	$0.10	9.00	$121.10
$131.00	$132.00	Jul 17	$0.10	$0.90	$0.10	9.00	$131.10
$124.00	$125.00	Jul 17	$0.12	$0.88	$0.12	7.33	$124.12
$126.00	$127.00	Jul 17	$0.15	$0.85	$0.15	5.67	$126.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$90.00	$89.00	Jul 17	$0.15	$0.85	$0.15	5.67	$89.85
$94.00	$93.00	Jul 17	$0.15	$0.85	$0.15	5.67	$93.85
$96.00	$95.00	Jul 17	$0.15	$0.85	$0.15	5.67	$95.85
$100.00	$99.00	Jul 17	$0.16	$0.84	$0.16	5.25	$99.84
$97.00	$96.00	Jul 17	$0.18	$0.82	$0.18	4.56	$96.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 238 found (best R:R 9.00, avg 1.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$93.00	$94.00	Jul 17	$0.90	$0.90	$0.10	9.00	$93.90
$91.00	$93.00	Jul 17	$1.75	$1.75	$0.25	7.00	$92.75
$98.00	$100.00	Jul 17	$1.70	$1.70	$0.30	5.67	$99.70
$89.00	$90.00	Jul 24	$0.85	$0.85	$0.15	5.67	$89.85
$111.00	$112.00	Jul 31	$0.85	$0.85	$0.15	5.67	$111.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$127.00	$126.00	Jul 17	$0.90	$0.90	$0.10	9.00	$126.10
$123.00	$121.00	Aug 7	$1.80	$1.80	$0.20	9.00	$121.20
$132.00	$131.00	Aug 14	$0.90	$0.90	$0.10	9.00	$131.10
$119.00	$118.00	Jul 24	$0.85	$0.85	$0.15	5.67	$118.15
$129.00	$128.00	Jul 24	$0.85	$0.85	$0.15	5.67	$128.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 74 found (avg debit $3.10, cheapest $1.45)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Jul 17	Jul 24	$1.50	158.4%	136.1%
$89.00	Jul 17	Jul 24	$1.85	153.7%	135.9%
$90.00	Jul 17	Jul 24	$1.95	155.5%	136.4%
$95.00	Jul 17	Jul 24	$2.30	151.4%	135.3%
$132.00	Jul 17	Jul 24	$2.32	141.4%	130.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Jul 17	Jul 24	$1.45	158.4%	136.1%
$130.00	Jul 17	Jul 24	$1.50	140.9%	130.0%
$89.00	Jul 17	Jul 24	$1.63	153.7%	135.9%
$90.00	Jul 17	Jul 24	$1.73	155.5%	136.4%
$91.00	Jul 17	Jul 24	$1.88	151.6%	135.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 104 found (cheapest 11.91% of stock, avg 22.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$108.00	Jul 17	$7.65	$5.45	$13.10	$94.90	$121.10	11.91%
$110.00	Jul 17	$6.65	$6.45	$13.10	$96.90	$123.10	11.91%
$112.00	Jul 17	$5.60	$7.50	$13.10	$98.90	$125.10	11.91%
$109.00	Jul 17	$7.20	$6.05	$13.25	$95.75	$122.25	12.05%
$111.00	Jul 17	$6.25	$7.00	$13.25	$97.75	$124.25	12.05%
$113.00	Jul 17	$5.30	$8.20	$13.50	$99.50	$126.50	12.27%
$105.00	Jul 17	$9.40	$4.30	$13.70	$91.30	$118.70	12.45%
$114.00	Jul 17	$4.95	$8.75	$13.70	$100.30	$127.70	12.45%
$115.00	Jul 17	$4.45	$9.40	$13.85	$101.15	$128.85	12.59%
$116.00	Jul 17	$4.20	$10.00	$14.20	$101.80	$130.20	12.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 8.41% of stock, avg 21.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$116.00	$107.00	Jul 17	$4.20	$5.05	$9.25	$97.75	$125.25
$115.00	$107.00	Jul 17	$4.45	$5.05	$9.50	$97.50	$124.50
$116.00	$108.00	Jul 17	$4.20	$5.45	$9.65	$98.35	$125.65
$115.00	$108.00	Jul 17	$4.45	$5.45	$9.90	$98.10	$124.90
$114.00	$107.00	Jul 17	$4.95	$5.05	$10.00	$97.00	$124.00
$116.00	$109.00	Jul 17	$4.20	$6.05	$10.25	$98.75	$126.25
$113.00	$107.00	Jul 17	$5.30	$5.05	$10.35	$96.65	$123.35
$114.00	$108.00	Jul 17	$4.95	$5.45	$10.40	$97.60	$124.40
$115.00	$109.00	Jul 17	$4.45	$6.05	$10.50	$98.50	$125.50
$112.00	$107.00	Jul 17	$5.60	$5.05	$10.65	$96.35	$122.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 277 found (best R:R 24.00, avg credit $2.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
115/120	125/130	Aug 21	$4.80	$0.20	24.00	$115.20	$129.80
89/90	91/93	Jul 17	$1.90	$0.10	19.00	$88.10	$92.90
92/93	98/100	Jul 17	$1.90	$0.10	19.00	$91.10	$99.90
94/95	98/100	Jul 17	$1.90	$0.10	19.00	$93.10	$99.90
96/97	98/100	Jul 17	$1.88	$0.12	15.67	$95.12	$99.88
90/95	100/105	Aug 21	$4.65	$0.35	13.29	$90.35	$104.65
100/105	110/115	Aug 21	$4.65	$0.35	13.29	$100.35	$114.65
105/110	115/120	Aug 21	$4.65	$0.35	13.29	$105.35	$119.65
110/115	120/125	Aug 21	$4.65	$0.35	13.29	$110.35	$124.65
110/115	125/130	Aug 21	$4.65	$0.35	13.29	$110.35	$129.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$100.00	$105.00	Aug 21	$0.10	$4.90	49.00
$115.00	$120.00	$125.00	Aug 21	$0.20	$4.80	24.00
$96.00	$97.00	$98.00	Jul 17	$0.05	$0.95	19.00
$116.00	$117.00	$118.00	Jul 17	$0.05	$0.95	19.00
$129.00	$130.00	$131.00	Jul 17	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$95.00	$100.00	$105.00	Aug 21	$0.15	$4.85	32.33
$110.00	$115.00	$120.00	Aug 21	$0.15	$4.85	32.33
$115.00	$120.00	$125.00	Aug 21	$0.15	$4.85	32.33
$120.00	$125.00	$130.00	Aug 21	$0.15	$4.85	32.33
$105.00	$110.00	$115.00	Aug 21	$0.20	$4.80	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-5.85, 11 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$109.00	1:2	Jul 24	-$5.85	$3.15
$100.00	$109.00	1:2	Jul 31	-$8.05	$0.95
$131.00	$132.00	1:2	Jul 17	-$0.88	$0.12
$130.00	$131.00	1:2	Jul 17	-$0.98	$0.02

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Jul 31	-$2.85	$2.15
$100.00	$95.00	1:2	Jul 31	-$4.10	$0.90
$90.00	$89.00	1:2	Jul 17	-$0.55	$0.45
$89.00	$88.00	1:2	Jul 17	-$0.66	$0.34
$91.00	$90.00	1:2	Jul 17	-$0.80	$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 89 found (best yield 17.45%, avg 6.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Aug 21	$19.20	0.59	0.0%	17.45%	17.45%	150	18
$110.00	Aug 14	$17.10	0.58	0.0%	15.55%	15.55%	--	21
$115.00	Aug 21	$17.00	0.55	4.5%	15.45%	20.00%	4	108
$110.00	Aug 7	$15.70	0.57	0.0%	14.27%	14.27%	19	24
$114.00	Aug 14	$15.70	0.55	3.6%	14.27%	17.91%	1	12
$115.00	Aug 14	$15.30	0.54	4.5%	13.91%	18.45%	--	27
$120.00	Aug 21	$15.30	0.51	9.1%	13.91%	23.00%	36	318
$116.00	Aug 14	$14.80	0.53	5.5%	13.45%	18.91%	--	12
$112.00	Aug 7	$14.60	0.56	1.8%	13.27%	15.09%	7	10
$114.00	Aug 7	$14.40	0.54	3.6%	13.09%	16.73%	1	21

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 16,498

Total Puts 12,055

Put/Call Ratio 0.73

Net Difference 4,443

Prior's Put/Call Breakdown

Total Calls 21,574

Total Puts 18,720

Put/Call Ratio 0.87

Net Difference 2,854

Prior 7-Day Put/Call Summary

Total Calls 202,930

Total Puts 112,384

Average Put/Call Ratio 0.57

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