AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$124.40 +11.19%

(7/13 18:00) ◀

Tuesday, July 14, 2026 (3:05pm)

▶ (7/14 18:01)

◀ 7/14 15:05 ▶

Option Volume

Detail

ℹ

Current (07/14 3:05pm) 43,189

Calls: 31,089 (72%)

Puts: 12,100 (28%)

Prior (07/13) 28,553

Calls: 16,498 (58%)

Puts: 12,055 (42%)

Current vs Prior +51.26%

Calls: +88.44% (Calls)

Puts: +0.37% (Puts)

Prior 7-Day Total 282,540

Calls: 163,902 (58%)

Puts: 118,638 (42%)

Prior 7-Day Average 40,362

Calls: 23,414 (58%)

Puts: 16,948 (42%)

Current vs Prior 7-Day Avg +7.00%

Calls: +32.78%

Puts: -28.61%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 3:05pm) $34.38M

Calls: $25.62M (75%)

Puts: $8.76M (25%)

Prior (07/13) $24.29M

Calls: $12.83M (53%)

Puts: $11.47M (47%)

Current vs Prior +41.51%

Calls: +99.76%

Puts: -23.64%

Prior 7-Day Total $215.31M

Calls: $110.33M (51%)

Puts: $104.98M (49%)

Prior 7-Day Average $30.76M

Calls: $15.76M (51%)

Puts: $15.00M (49%)

Current vs Prior 7-Day Avg +11.77%

Calls: +62.57%

Puts: -41.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:05pm) 0.39

Prior (07/13) 0.73

Current vs Prior -46.73%

Prior 7-Day Average 0.66

Current vs Prior 7-Day Avg -41.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 3:05pm) 280,222

Calls: 152,606 (54%)

Puts: 127,616 (46%)

Prior (07/13) 270,771

Calls: 147,184 (54%)

Puts: 123,587 (46%)

Current vs Prior +3.49%

Prior 7-Day Total 2,131,082

Calls: 1,141,526 (54%)

Puts: 989,556 (46%)

Prior 7-Day Average 304,440

Calls: 163,075 (54%)

Puts: 141,365 (46%)

Current vs Prior 7-Day Avg -7.96%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 10.97% | 18.05%10.97% | 37.26%

Prior 2.22% | 13.46%13.46% | 37.20%

Current vs Prior +393.60% | +34.04%-18.50% | +0.15%

Prior 7-Day Avg 7.51% | 16.29%15.81% | 38.78%

Current vs 7-Day Avg +46.02% | +10.75%-30.58% | -3.92%

Prior 7-Day Eod 2.22% | 13.46%12.16% | 37.58%

Current vs 7-Day Eod +393.60% | +34.04%-9.73% | -0.87%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.84% | 10.22%

Calls: 17.14% | 11.35%

Puts: 10.53% | 9.09%

Prior 150.95% | 14.49%

Calls: 173.33% | 17.22%

Puts: 128.57% | 11.76%

Current vs Prior -90.83% | -29.47%

Prior 7-Day Avg 47.64% | 13.12%

Calls: 48.35% | 16.33%

Puts: 46.92% | 9.90%

Current vs 7-Day Avg -70.95% | -22.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($25.62M). Above-average activity with volume up 51% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (31,089 calls vs 12,100 puts). P/C ratio dropping 47% - sentiment shifting bullish.

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 NEUTRAL

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 90 of results (avg 7.8%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	24.00	24.80	$24.40	3.3%	132	0.63	324
$145.00	Aug 21	14.90	15.50	$15.20	3.9%	5	0.46	106
$145.00	Jul 17	1.05	1.10	$1.08	4.6%	1.3K	0.14	587
$130.00	Aug 21	19.80	20.80	$20.30	4.9%	69	0.56	97
$125.00	Aug 21	21.80	23.00	$22.40	5.4%	77	0.59	212

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Aug 21	27.50	28.60	$28.05	3.9%	13	0.48	197
$130.00	Aug 21	24.30	25.30	$24.80	4.0%	21	0.45	778
$140.00	Aug 21	30.80	32.20	$31.50	4.4%	7	0.51	305
$125.00	Aug 21	21.40	22.50	$21.95	5.0%	33	0.41	246
$120.00	Aug 21	18.70	19.70	$19.20	5.2%	49	0.38	289

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Jul 17	0.85	1.00	$0.93	16.1%	590	0.10	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 166 found (avg delta 0.64, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	24.10	26.50	$25.30	9.5%	81	0.94	976
$102.00	Jul 17	22.30	24.80	$23.55	10.6%	--	0.92	16
$105.00	Jul 17	19.50	22.00	$20.75	12.0%	3	0.90	54
$108.00	Jul 17	16.90	19.30	$18.10	13.3%	2	0.87	16
$100.00	Jul 24	25.90	29.10	$27.50	11.6%	4	0.86	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Jul 17	23.80	26.50	$25.15	10.7%	1	0.91	1
$148.00	Jul 17	22.90	25.70	$24.30	11.5%	2	0.89	3
$147.00	Jul 17	22.00	24.70	$23.35	11.6%	--	0.89	17
$146.00	Jul 17	21.00	23.80	$22.40	12.5%	--	0.88	69
$145.00	Jul 17	20.20	22.70	$21.45	11.7%	38	0.87	610

Most actively traded options today. High liquidity = easy entry/exit. 360 active (total vol 27.3K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 17	1.70	1.80	$1.75	5.7%	2.9K	0.21	3.1K
$130.00	Jul 17	4.10	4.60	$4.35	11.5%	2.6K	0.40	1.5K
$125.00	Jul 17	6.00	6.50	$6.25	8.0%	2.1K	0.53	965
$120.00	Jul 17	8.50	10.00	$9.25	16.2%	1.6K	0.64	859
$135.00	Jul 17	2.50	3.00	$2.75	18.2%	1.5K	0.29	862

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	1.40	1.75	$1.58	22.2%	914	0.16	1.3K
$105.00	Jul 17	0.85	1.00	$0.93	16.1%	590	0.10	1.0K
$100.00	Jul 17	0.45	0.55	$0.50	20.0%	422	0.06	3.3K
$120.00	Jul 17	4.30	4.60	$4.45	6.7%	418	0.36	1.7K
$115.00	Jul 17	2.45	3.00	$2.73	20.1%	275	0.25	682

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 7.5%, max 23.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Jul 17	Aug 21	163.3%	139.9%	16.7%	89	998
$111.00	Jul 17	Jul 31	151.9%	132.3%	14.8%	36	302
$105.00	Jul 17	Aug 21	158.0%	139.7%	13.1%	4	85
$128.00	Jul 17	Jul 31	143.4%	129.4%	10.8%	191	53
$115.00	Jul 17	Aug 28	148.9%	135.1%	10.2%	221	448

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$103.00	Jul 17	Aug 28	166.9%	135.6%	23.1%	72	40
$100.00	Jul 17	Aug 28	163.3%	135.7%	20.3%	581	3.3K
$101.00	Jul 17	Jul 31	161.0%	137.0%	17.5%	130	47
$105.00	Jul 17	Aug 28	158.0%	136.4%	15.8%	590	1.0K
$113.00	Jul 17	Jul 31	153.4%	132.6%	15.6%	45	62

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 274 found (best R:R 9.00, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$141.00	$142.00	Jul 17	$0.10	$0.90	$0.10	9.00	$141.10
$136.00	$137.00	Jul 17	$0.11	$0.89	$0.11	8.09	$136.11
$142.00	$143.00	Jul 17	$0.12	$0.88	$0.12	7.33	$142.12
$148.00	$149.00	Jul 17	$0.12	$0.88	$0.12	7.33	$148.12
$143.00	$144.00	Jul 17	$0.15	$0.85	$0.15	5.67	$143.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$102.00	$101.00	Jul 31	$0.10	$0.90	$0.10	9.00	$101.90
$103.00	$102.00	Jul 17	$0.12	$0.88	$0.12	7.33	$102.88
$110.00	$109.00	Jul 17	$0.13	$0.87	$0.13	6.69	$109.87
$105.00	$104.00	Jul 17	$0.15	$0.85	$0.15	5.67	$104.85
$109.00	$108.00	Jul 17	$0.15	$0.85	$0.15	5.67	$108.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 345 found (best R:R 14.00, avg 1.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$102.00	$105.00	Jul 17	$2.80	$2.80	$0.20	14.00	$104.80
$105.00	$108.00	Jul 17	$2.65	$2.65	$0.35	7.57	$107.65
$100.00	$102.00	Jul 17	$1.75	$1.75	$0.25	7.00	$101.75
$108.00	$110.00	Jul 17	$1.75	$1.75	$0.25	7.00	$109.75
$110.00	$111.00	Jul 17	$0.85	$0.85	$0.15	5.67	$110.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$129.00	Jul 17	$0.90	$0.90	$0.10	9.00	$129.10
$132.00	$131.00	Jul 17	$0.90	$0.90	$0.10	9.00	$131.10
$124.00	$123.00	Jul 24	$0.90	$0.90	$0.10	9.00	$123.10
$133.00	$132.00	Jul 31	$0.90	$0.90	$0.10	9.00	$132.10
$143.00	$140.00	Jul 17	$2.65	$2.65	$0.35	7.57	$140.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 91 found (avg debit $3.89, cheapest $1.83)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 17	Jul 24	$2.20	163.3%	139.0%
$148.00	Jul 17	Jul 24	$2.65	145.1%	129.6%
$149.00	Jul 17	Jul 24	$2.72	143.1%	131.6%
$147.00	Jul 17	Jul 24	$2.77	144.3%	129.8%
$146.00	Jul 17	Jul 24	$3.00	143.3%	131.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Jul 17	Jul 24	$1.83	163.3%	139.0%
$101.00	Jul 17	Jul 24	$1.93	161.0%	137.8%
$102.00	Jul 17	Jul 24	$2.02	166.1%	139.0%
$103.00	Jul 17	Jul 24	$2.15	166.9%	139.3%
$104.00	Jul 17	Jul 24	$2.44	156.5%	138.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 147 found (cheapest 10.37% of stock, avg 22.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$125.00	Jul 17	$6.25	$6.65	$12.90	$112.10	$137.90	10.37%
$126.00	Jul 17	$5.95	$7.10	$13.05	$112.95	$139.05	10.49%
$124.00	Jul 17	$7.00	$6.10	$13.10	$110.90	$137.10	10.53%
$122.00	Jul 17	$8.10	$5.10	$13.20	$108.80	$135.20	10.61%
$127.00	Jul 17	$5.50	$7.70	$13.20	$113.80	$140.20	10.61%
$123.00	Jul 17	$7.55	$5.70	$13.25	$109.75	$136.25	10.65%
$128.00	Jul 17	$5.15	$8.20	$13.35	$114.65	$141.35	10.73%
$121.00	Jul 17	$8.70	$4.70	$13.40	$107.60	$134.40	10.77%
$129.00	Jul 17	$4.60	$8.80	$13.40	$115.60	$142.40	10.77%
$120.00	Jul 17	$9.25	$4.45	$13.70	$106.30	$133.70	11.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 6.83% of stock, avg 22.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$131.00	$121.00	Jul 17	$3.80	$4.70	$8.50	$112.50	$139.50
$131.00	$122.00	Jul 17	$3.80	$5.10	$8.90	$113.10	$139.90
$130.00	$121.00	Jul 17	$4.35	$4.70	$9.05	$111.95	$139.05
$129.00	$121.00	Jul 17	$4.60	$4.70	$9.30	$111.70	$138.30
$130.00	$122.00	Jul 17	$4.35	$5.10	$9.45	$112.55	$139.45
$131.00	$123.00	Jul 17	$3.80	$5.70	$9.50	$113.50	$140.50
$129.00	$122.00	Jul 17	$4.60	$5.10	$9.70	$112.30	$138.70
$128.00	$121.00	Jul 17	$5.15	$4.70	$9.85	$111.15	$137.85
$131.00	$124.00	Jul 17	$3.80	$6.10	$9.90	$114.10	$140.90
$130.00	$123.00	Jul 17	$4.35	$5.70	$10.05	$112.95	$140.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 322 found (best R:R 39.00, avg credit $1.91)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
115/119	125/129	Aug 28	$3.90	$0.10	39.00	$115.10	$128.90
110/114	116/120	Aug 14	$3.85	$0.15	25.67	$110.15	$119.85
104/105	108/110	Jul 17	$1.90	$0.10	19.00	$103.10	$109.90
115/120	125/130	Aug 21	$4.75	$0.25	19.00	$115.25	$129.75
101/102	105/108	Jul 17	$2.83	$0.17	16.65	$99.17	$107.83
102/103	108/110	Jul 17	$1.87	$0.13	14.38	$101.13	$109.87
105/108	115/118	Aug 28	$2.80	$0.20	14.00	$105.20	$117.80
110/111	120/122	Aug 7	$1.85	$0.15	12.33	$109.15	$121.85
102/103	105/108	Jul 17	$2.77	$0.23	12.04	$100.23	$107.77
125/130	140/145	Aug 21	$4.60	$0.40	11.50	$125.40	$144.60

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
$110.00	$115.00	$120.00	Aug 21	$0.10	$4.90	49.00
$130.00	$135.00	$140.00	Aug 21	$0.15	$4.85	32.33
$102.00	$105.00	$108.00	Jul 17	$0.15	$2.85	19.00
$112.00	$113.00	$114.00	Jul 17	$0.05	$0.95	19.00
$121.00	$122.00	$123.00	Jul 17	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$135.00	$140.00	$145.00	Aug 14	$0.05	$4.95	99.00
$100.00	$105.00	$110.00	Aug 21	$0.10	$4.90	49.00
$115.00	$120.00	$125.00	Aug 21	$0.10	$4.90	49.00
$120.00	$125.00	$130.00	Aug 21	$0.10	$4.90	49.00
$135.00	$140.00	$145.00	Aug 21	$0.10	$4.90	49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.37, 12 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$148.00	$149.00	1:2	Jul 17	-$0.61	$0.39
$147.00	$148.00	1:2	Jul 17	-$0.77	$0.23
$146.00	$147.00	1:2	Jul 17	-$0.86	$0.14
$145.00	$146.00	1:2	Jul 17	-$0.92	$0.08
$144.00	$145.00	1:2	Jul 17	-$0.98	$0.02

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$102.00	$101.00	1:2	Jul 17	-$0.37	$0.63
$101.00	$100.00	1:2	Jul 17	-$0.45	$0.55
$103.00	$102.00	1:2	Jul 17	-$0.61	$0.39
$105.00	$104.00	1:2	Jul 17	-$0.63	$0.37
$107.00	$106.00	1:2	Jul 17	-$0.77	$0.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 108 found (best yield 18.01%, avg 7.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Aug 28	$22.40	0.59	0.5%	18.01%	18.49%	1	3
$125.00	Aug 21	$21.80	0.59	0.5%	17.52%	18.01%	77	212
$129.00	Aug 28	$20.80	0.57	3.7%	16.72%	20.42%	--	10
$130.00	Aug 28	$20.50	0.56	4.5%	16.48%	20.98%	2	3
$125.00	Aug 14	$20.20	0.58	0.5%	16.24%	16.72%	14	4
$130.00	Aug 21	$19.80	0.56	4.5%	15.92%	20.42%	69	97
$135.00	Aug 28	$18.60	0.53	8.5%	14.95%	23.47%	7	--
$125.00	Aug 7	$18.20	0.58	0.5%	14.63%	15.11%	32	36
$130.00	Aug 14	$18.10	0.54	4.5%	14.55%	19.05%	28	22
$135.00	Aug 21	$18.00	0.52	8.5%	14.47%	22.99%	29	153

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 31,089

Total Puts 12,100

Put/Call Ratio 0.39

Net Difference 18,989

Prior's Put/Call Breakdown

Total Calls 16,498

Total Puts 12,055

Put/Call Ratio 0.73

Net Difference 4,443

Prior 7-Day Put/Call Summary

Total Calls 163,902

Total Puts 118,638

Average Put/Call Ratio 0.66

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