AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$109.52 -12.70%

(7/14 18:01) ◀

Wednesday, July 15, 2026 (3:05pm)

▶ (7/15 18:04)

◀ 7/15 15:05 ▶

Option Volume

Detail

ℹ

Current (07/15 3:05pm) 61,441

Calls: 28,362 (46%)

Puts: 33,079 (54%)

Prior (07/14) 43,189

Calls: 31,089 (72%)

Puts: 12,100 (28%)

Current vs Prior +42.26%

Calls: -8.77% (Calls)

Puts: +173.38% (Puts)

Prior 7-Day Total 275,779

Calls: 154,137 (56%)

Puts: 121,642 (44%)

Prior 7-Day Average 39,397

Calls: 22,019 (56%)

Puts: 17,377 (44%)

Current vs Prior 7-Day Avg +55.95%

Calls: +28.80%

Puts: +90.36%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15 3:05pm) $32.56M

Calls: $15.43M (47%)

Puts: $17.13M (53%)

Prior (07/14) $34.38M

Calls: $25.62M (75%)

Puts: $8.76M (25%)

Current vs Prior -5.30%

Calls: -39.79%

Puts: +95.61%

Prior 7-Day Total $206.80M

Calls: $97.31M (47%)

Puts: $109.48M (53%)

Prior 7-Day Average $29.54M

Calls: $13.90M (47%)

Puts: $15.64M (53%)

Current vs Prior 7-Day Avg +10.21%

Calls: +10.97%

Puts: +9.53%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 3:05pm) 1.17

Prior (07/14) 0.39

Current vs Prior +199.67%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +63.14%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15 3:05pm) 294,800

Calls: 163,045 (55%)

Puts: 131,755 (45%)

Prior (07/14) 280,222

Calls: 152,606 (54%)

Puts: 127,616 (46%)

Current vs Prior +5.20%

Prior 7-Day Total 2,096,150

Calls: 1,127,027 (54%)

Puts: 969,123 (46%)

Prior 7-Day Average 299,450

Calls: 161,003 (54%)

Puts: 138,446 (46%)

Current vs Prior 7-Day Avg -1.55%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.99% | 16.94%8.99% | 36.89%

Prior 11.91% | 18.27%11.91% | 35.59%

Current vs Prior -24.48% | -7.31%-24.48% | +3.65%

Prior 7-Day Avg 7.95% | 16.47%15.00% | 38.53%

Current vs 7-Day Avg +13.17% | +2.82%-40.05% | -4.25%

Prior 7-Day Eod 11.91% | 18.27%10.96% | 38.18%

Current vs 7-Day Eod -24.48% | -7.31%-17.94% | -3.39%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.21% | 11.32%

Calls: 12.00% | 11.89%

Puts: 14.43% | 10.75%

Prior 10.69% | 9.92%

Calls: 10.53% | 11.76%

Puts: 10.85% | 8.08%

Current vs Prior +23.57% | +14.11%

Prior 7-Day Avg 46.26% | 12.97%

Calls: 46.25% | 15.91%

Puts: 46.27% | 10.03%

Current vs 7-Day Avg -71.45% | -12.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.17. P/C ratio rising 200% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

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 76 of results (avg 7.3%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 17	4.40	4.60	$4.50	4.4%	622	0.51	335
$110.00	Aug 21	18.40	19.60	$19.00	6.3%	183	0.58	187
$105.00	Aug 21	20.60	22.10	$21.35	7.0%	3	0.62	31
$95.00	Jul 31	19.10	20.60	$19.85	7.6%	--	0.75	20
$115.00	Aug 21	16.50	17.80	$17.15	7.6%	45	0.55	112

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Aug 21	25.00	25.80	$25.40	3.1%	133	0.49	346
$130.00	Aug 21	31.80	32.90	$32.35	3.4%	132	0.56	788
$125.00	Aug 21	28.20	29.20	$28.70	3.5%	20	0.52	242
$110.00	Aug 21	18.70	19.40	$19.05	3.7%	82	0.41	329
$125.00	Aug 14	26.90	28.00	$27.45	4.0%	1	0.54	7

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.60, cheapest $0.60)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	0.55	0.65	$0.60	16.7%	1.5K	0.10	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 148 found (avg delta 0.66, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$88.00	Jul 17	20.70	23.40	$22.05	12.2%	38	0.96	118
$90.00	Jul 17	18.90	21.50	$20.20	12.9%	42	0.96	107
$91.00	Jul 17	18.00	20.50	$19.25	13.0%	37	0.95	22
$89.00	Jul 17	19.70	22.40	$21.05	12.8%	2	0.95	67
$92.00	Jul 17	16.80	19.60	$18.20	15.4%	2	0.94	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	19.40	21.90	$20.65	12.1%	35	0.91	1.0K
$131.00	Jul 17	20.30	22.80	$21.55	11.6%	1	0.90	14
$129.00	Jul 17	18.20	21.00	$19.60	14.3%	5	0.89	41
$128.00	Jul 17	17.60	20.00	$18.80	12.8%	5	0.89	73
$127.00	Jul 17	16.60	19.10	$17.85	14.0%	11	0.89	58

Most actively traded options today. High liquidity = easy entry/exit. 311 active (total vol 34.4K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	0.30	0.45	$0.38	39.5%	3.4K	0.07	2.4K
$120.00	Jul 17	1.35	1.60	$1.48	16.9%	1.3K	0.22	1.1K
$112.00	Jul 31	10.00	11.40	$10.70	13.1%	1.0K	0.53	154
$112.00	Jul 17	3.10	4.10	$3.60	27.8%	921	0.44	48
$115.00	Jul 17	2.25	2.75	$2.50	20.0%	665	0.34	316

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	1.25	1.45	$1.35	14.8%	6.6K	0.19	3.3K
$90.00	Jul 17	0.20	0.25	$0.23	21.7%	3.0K	0.04	1.5K
$95.00	Jul 17	0.55	0.65	$0.60	16.7%	1.5K	0.10	1.3K
$110.00	Jul 17	4.50	5.20	$4.85	14.4%	1.1K	0.49	1.4K
$100.00	Jul 31	6.80	7.40	$7.10	8.5%	1.1K	0.32	392

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 70 strikes (avg 10.0%, max 31.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Jul 17	Jul 24	176.6%	134.7%	31.0%	4	68
$92.00	Jul 17	Jul 24	156.1%	131.6%	18.6%	4	1
$91.00	Jul 17	Jul 24	155.5%	133.3%	16.6%	40	22
$93.00	Jul 17	Jul 24	153.2%	131.3%	16.6%	53	47
$129.00	Jul 17	Aug 28	160.9%	138.2%	16.5%	54	70

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$89.00	Jul 17	Jul 24	176.6%	134.7%	31.0%	17	80
$88.00	Jul 17	Jul 24	174.7%	135.0%	29.4%	135	102
$131.00	Jul 17	Jul 31	164.1%	128.1%	28.1%	2	34
$129.00	Jul 17	Jul 31	160.9%	130.5%	23.3%	5	58
$92.00	Jul 17	Jul 24	156.1%	131.6%	18.6%	139	190

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 225 found (best R:R 12.33, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$120.00	$122.00	Jul 31	$0.15	$1.85	$0.15	12.33	$120.15
$125.00	$126.00	Jul 24	$0.10	$0.90	$0.10	9.00	$125.10
$126.00	$127.00	Jul 31	$0.10	$0.90	$0.10	9.00	$126.10
$121.00	$122.00	Jul 17	$0.13	$0.87	$0.13	6.69	$121.13
$129.00	$130.00	Jul 24	$0.15	$0.85	$0.15	5.67	$129.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$100.00	$99.00	Jul 17	$0.10	$0.90	$0.10	9.00	$99.90
$120.00	$119.00	Aug 7	$0.10	$0.90	$0.10	9.00	$119.90
$97.00	$96.00	Jul 17	$0.12	$0.88	$0.12	7.33	$96.88
$91.00	$90.00	Jul 24	$0.12	$0.88	$0.12	7.33	$90.88
$101.00	$100.00	Jul 17	$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. 275 found (best R:R 9.00, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$102.00	Jul 17	$1.75	$1.75	$0.25	7.00	$101.75
$89.00	$90.00	Jul 17	$0.85	$0.85	$0.15	5.67	$89.85
$92.00	$93.00	Jul 17	$0.85	$0.85	$0.15	5.67	$92.85
$91.00	$92.00	Jul 24	$0.85	$0.85	$0.15	5.67	$91.85
$107.00	$108.00	Jul 24	$0.85	$0.85	$0.15	5.67	$107.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$124.00	$123.00	Jul 31	$0.90	$0.90	$0.10	9.00	$123.10
$125.00	$122.00	Aug 14	$2.60	$2.60	$0.40	6.50	$122.40
$126.00	$125.00	Jul 17	$0.85	$0.85	$0.15	5.67	$125.15
$129.00	$128.00	Jul 31	$0.85	$0.85	$0.15	5.67	$128.15
$129.00	$128.00	Jul 17	$0.80	$0.80	$0.20	4.00	$128.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 80 found (avg debit $3.40, cheapest $1.38)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Jul 17	Jul 24	$1.70	176.6%	134.7%
$90.00	Jul 17	Jul 24	$1.80	156.5%	135.4%
$91.00	Jul 17	Jul 24	$1.95	155.5%	133.3%
$92.00	Jul 17	Jul 24	$2.15	156.1%	131.6%
$131.00	Jul 17	Jul 24	$2.17	164.1%	131.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$88.00	Jul 17	Jul 24	$1.38	174.7%	135.0%
$89.00	Jul 17	Jul 24	$1.47	176.6%	134.7%
$90.00	Jul 17	Jul 24	$1.80	156.5%	135.4%
$91.00	Jul 17	Jul 24	$1.87	155.5%	133.3%
$92.00	Jul 17	Jul 24	$1.95	156.1%	131.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 134 found (cheapest 8.54% of stock, avg 22.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$110.00	Jul 17	$4.50	$4.85	$9.35	$100.65	$119.35	8.54%
$108.00	Jul 17	$5.55	$3.85	$9.40	$98.60	$117.40	8.58%
$109.00	Jul 17	$5.00	$4.45	$9.45	$99.55	$118.45	8.63%
$111.00	Jul 17	$4.00	$5.55	$9.55	$101.45	$120.55	8.72%
$107.00	Jul 17	$6.15	$3.55	$9.70	$97.30	$116.70	8.86%
$112.00	Jul 17	$3.60	$6.20	$9.80	$102.20	$121.80	8.95%
$113.00	Jul 17	$3.15	$6.80	$9.95	$103.05	$122.95	9.09%
$114.00	Jul 17	$2.95	$7.20	$10.15	$103.85	$124.15	9.27%
$105.00	Jul 17	$7.65	$2.85	$10.50	$94.50	$115.50	9.59%
$115.00	Jul 17	$2.50	$8.15	$10.65	$104.35	$125.65	9.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 5.19% of stock, avg 21.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$115.00	$106.00	Jul 17	$2.50	$3.18	$5.68	$100.32	$120.68
$115.00	$107.00	Jul 17	$2.50	$3.55	$6.05	$100.95	$121.05
$114.00	$106.00	Jul 17	$2.95	$3.18	$6.13	$99.87	$120.13
$113.00	$106.00	Jul 17	$3.15	$3.18	$6.33	$99.67	$119.33
$115.00	$108.00	Jul 17	$2.50	$3.85	$6.35	$101.65	$121.35
$114.00	$107.00	Jul 17	$2.95	$3.55	$6.50	$100.50	$120.50
$113.00	$107.00	Jul 17	$3.15	$3.55	$6.70	$100.30	$119.70
$112.00	$106.00	Jul 17	$3.60	$3.18	$6.78	$99.22	$118.78
$114.00	$108.00	Jul 17	$2.95	$3.85	$6.80	$101.20	$120.80
$115.00	$109.00	Jul 17	$2.50	$4.45	$6.95	$102.05	$121.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 271 found (best R:R 22.08, avg credit $2.15)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
94/95	97/100	Jul 24	$2.87	$0.13	22.08	$92.13	$99.87
95/100	105/110	Aug 21	$4.75	$0.25	19.00	$95.25	$109.75
110/115	120/125	Aug 21	$4.75	$0.25	19.00	$110.25	$124.75
120/123	126/129	Aug 28	$2.80	$0.20	14.00	$120.20	$128.80
115/120	125/130	Aug 21	$4.65	$0.35	13.29	$115.35	$129.65
108/110	117/118	Aug 7	$1.85	$0.15	12.33	$108.15	$118.85
110/115	125/130	Aug 21	$4.60	$0.40	11.50	$110.40	$129.60
95/96	97/100	Jul 24	$2.75	$0.25	11.00	$93.25	$99.75
89/90	97/100	Jul 24	$2.73	$0.27	10.11	$87.27	$99.73
92/93	97/100	Jul 24	$2.73	$0.27	10.11	$90.27	$99.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$93.00	$95.00	$97.00	Jul 24	$0.05	$1.95	39.00
$100.00	$105.00	$110.00	Aug 21	$0.15	$4.85	32.33
$120.00	$125.00	$130.00	Aug 21	$0.15	$4.85	32.33
$110.00	$115.00	$120.00	Aug 21	$0.20	$4.80	24.00
$107.00	$108.00	$109.00	Jul 17	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$110.00	$115.00	$120.00	Aug 21	$0.05	$4.95	99.00
$95.00	$100.00	$105.00	Aug 21	$0.10	$4.90	49.00
$115.00	$120.00	$125.00	Aug 21	$0.10	$4.90	49.00
$90.00	$95.00	$100.00	Aug 28	$0.15	$4.85	32.33
$110.00	$115.00	$120.00	Aug 28	$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. 24 found (best net $-10.65, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$107.00	1:2	Aug 14	-$10.65	$6.35
$129.00	$130.00	1:2	Jul 17	-$0.19	$0.81
$126.00	$127.00	1:2	Jul 17	-$0.41	$0.59
$127.00	$128.00	1:2	Jul 17	-$0.57	$0.43
$128.00	$129.00	1:2	Jul 17	-$0.57	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$90.00	1:2	Jul 31	-$2.15	$2.85
$100.00	$95.00	1:2	Jul 31	-$3.40	$1.60
$89.00	$88.00	1:2	Jul 17	-$0.17	$0.83
$91.00	$90.00	1:2	Jul 17	-$0.18	$0.82
$92.00	$91.00	1:2	Jul 17	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 113 found (best yield 17.90%, avg 7.39%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Aug 28	$19.60	0.60	0.4%	17.90%	18.33%	3	8
$112.00	Aug 28	$18.90	0.58	2.3%	17.26%	19.52%	2	--
$110.00	Aug 21	$18.40	0.58	0.4%	16.80%	17.24%	183	187
$115.00	Aug 28	$17.70	0.56	5.0%	16.16%	21.17%	--	19
$118.00	Aug 28	$16.70	0.54	7.7%	15.25%	22.99%	20	--
$115.00	Aug 21	$16.50	0.55	5.0%	15.07%	20.07%	45	112
$110.00	Aug 14	$16.30	0.58	0.4%	14.88%	15.32%	33	21
$120.00	Aug 28	$16.00	0.53	9.6%	14.61%	24.18%	13	2
$112.00	Aug 14	$15.70	0.57	2.3%	14.34%	16.60%	1	1
$110.00	Aug 7	$15.10	0.58	0.4%	13.79%	14.23%	8	35

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 28,362

Total Puts 33,079

Put/Call Ratio 1.17

Net Difference -4,717

Prior's Put/Call Breakdown

Total Calls 31,089

Total Puts 12,100

Put/Call Ratio 0.39

Net Difference 18,989

Prior 7-Day Put/Call Summary

Total Calls 154,137

Total Puts 121,642

Average Put/Call Ratio 0.71

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