AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$99.26 -9.01%

(7/15 18:04) ◀

Thursday, July 16, 2026 (3:05pm)

▶ (7/16 18:00)

◀ 7/16 15:05 ▶

Option Volume

Detail

ℹ

Current (07/16 3:05pm) 50,907

Calls: 25,898 (51%)

Puts: 25,009 (49%)

Prior (07/15) 61,441

Calls: 28,362 (46%)

Puts: 33,079 (54%)

Current vs Prior -17.14%

Calls: -8.69% (Calls)

Puts: -24.40% (Puts)

Prior 7-Day Total 284,101

Calls: 160,087 (56%)

Puts: 124,014 (44%)

Prior 7-Day Average 40,585

Calls: 22,869 (56%)

Puts: 17,716 (44%)

Current vs Prior 7-Day Avg +25.43%

Calls: +13.24%

Puts: +41.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16 3:05pm) $46.92M

Calls: $18.49M (39%)

Puts: $28.43M (61%)

Prior (07/15) $32.56M

Calls: $15.43M (47%)

Puts: $17.13M (53%)

Current vs Prior +44.13%

Calls: +19.88%

Puts: +65.96%

Prior 7-Day Total $222.16M

Calls: $111.36M (50%)

Puts: $110.80M (50%)

Prior 7-Day Average $31.74M

Calls: $15.91M (50%)

Puts: $15.83M (50%)

Current vs Prior 7-Day Avg +47.85%

Calls: +16.26%

Puts: +79.61%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 3:05pm) 0.97

Prior (07/15) 1.17

Current vs Prior -17.20%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +35.02%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16 3:05pm) 307,189

Calls: 167,601 (55%)

Puts: 139,588 (45%)

Prior (07/15) 294,800

Calls: 163,045 (55%)

Puts: 131,755 (45%)

Current vs Prior +4.20%

Prior 7-Day Total 2,062,664

Calls: 1,112,993 (54%)

Puts: 949,671 (46%)

Prior 7-Day Average 294,666

Calls: 158,999 (54%)

Puts: 135,667 (46%)

Current vs Prior 7-Day Avg +4.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.03% | 16.12%7.03% | 34.45%

Prior 10.97% | 18.05%10.97% | 37.26%

Current vs Prior -35.91% | -10.68%-35.91% | -7.53%

Prior 7-Day Avg 8.58% | 16.95%14.14% | 38.29%

Current vs 7-Day Avg -18.03% | -4.89%-50.28% | -10.02%

Prior 7-Day Eod 10.97% | 18.05%9.49% | 37.17%

Current vs 7-Day Eod -35.91% | -10.68%-25.88% | -7.31%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.07% | 7.51%

Calls: 23.96% | 7.69%

Puts: 18.18% | 7.32%

Prior 13.84% | 10.22%

Calls: 17.14% | 11.35%

Puts: 10.53% | 9.09%

Current vs Prior +52.24% | -26.52%

Prior 7-Day Avg 44.69% | 11.96%

Calls: 46.10% | 13.95%

Puts: 43.27% | 9.98%

Current vs 7-Day Avg -52.85% | -37.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($28.43M).

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

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 87 of results (avg 7.3%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	21.40	22.30	$21.85	4.1%	3	0.66	10
$95.00	Aug 21	18.90	19.70	$19.30	4.1%	17	0.62	33
$115.00	Aug 21	11.30	11.90	$11.60	5.2%	37	0.45	115
$110.00	Aug 21	12.80	13.50	$13.15	5.3%	209	0.49	247
$105.00	Aug 21	14.50	15.30	$14.90	5.4%	18	0.53	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 21	11.90	12.30	$12.10	3.3%	105	0.33	279
$95.00	Aug 21	14.40	14.90	$14.65	3.4%	65	0.38	405
$110.00	Aug 21	23.20	24.10	$23.65	3.8%	70	0.51	274
$100.00	Aug 21	17.10	17.80	$17.45	4.0%	156	0.42	460
$119.00	Aug 14	28.40	29.60	$29.00	4.1%	1	0.59	2

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. 127 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	18.50	20.90	$19.70	12.2%	68	1.00	176
$81.00	Jul 17	17.40	20.00	$18.70	13.9%	44	1.00	9
$82.00	Jul 17	16.40	19.00	$17.70	14.7%	67	1.00	17
$83.00	Jul 17	15.40	18.00	$16.70	15.6%	65	1.00	16
$85.00	Jul 17	13.40	15.10	$14.25	11.9%	8	0.94	145

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Jul 17	18.30	21.10	$19.70	14.2%	1	0.97	121
$118.00	Jul 17	17.60	19.70	$18.65	11.3%	18	0.97	205
$117.00	Jul 17	16.20	19.20	$17.70	16.9%	1	0.96	114
$116.00	Jul 17	16.50	17.90	$17.20	8.1%	11	0.95	55
$115.00	Jul 17	15.10	17.20	$16.15	13.0%	185	0.95	525

Most actively traded options today. High liquidity = easy entry/exit. 272 active (total vol 24.6K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	2.80	3.10	$2.95	10.2%	1.8K	0.47	1.0K
$115.00	Jul 17	0.15	0.20	$0.18	27.8%	1.1K	0.05	617
$112.00	Jul 17	0.20	0.35	$0.28	53.6%	716	0.08	880
$110.00	Jul 17	0.40	0.50	$0.45	22.2%	680	0.12	307
$105.00	Jul 17	0.95	1.25	$1.10	27.3%	641	0.24	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 17	3.50	4.20	$3.85	18.2%	2.2K	0.53	3.1K
$85.00	Jul 17	0.15	0.30	$0.22	68.2%	1.9K	0.05	2.4K
$80.00	Jul 17	0.00	0.10	$0.05	200.0%	1.0K	0.01	3.3K
$95.00	Jul 17	1.50	1.80	$1.65	18.2%	835	0.30	1.8K
$90.00	Jul 17	0.55	0.70	$0.63	23.8%	650	0.13	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. 66 strikes (avg 18.2%, max 51.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Jul 17	Aug 21	185.9%	138.0%	34.7%	74	182
$85.00	Jul 17	Aug 21	182.5%	138.0%	32.3%	8	192
$90.00	Jul 17	Aug 21	168.2%	137.8%	22.1%	73	134
$115.00	Jul 17	Aug 28	164.3%	134.6%	22.1%	1.1K	636
$118.00	Jul 17	Aug 28	169.0%	138.7%	21.9%	150	193

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$81.00	Jul 17	Jul 24	210.7%	139.0%	51.6%	19	19
$83.00	Jul 17	Jul 24	189.3%	136.6%	38.6%	24	253
$80.00	Jul 17	Aug 28	185.9%	136.2%	36.5%	1.1K	3.3K
$85.00	Jul 17	Aug 28	182.5%	135.5%	34.6%	1.9K	2.4K
$82.00	Jul 17	Jul 24	186.1%	138.3%	34.5%	28	96

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 183 found (best R:R 9.00, avg 1.94)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$115.00	$118.00	Aug 28	$0.30	$2.70	$0.30	9.00	$115.30
$112.00	$114.00	Aug 14	$0.25	$1.75	$0.25	7.00	$112.25
$108.00	$109.00	Jul 17	$0.13	$0.87	$0.13	6.69	$108.13
$103.00	$104.00	Jul 17	$0.15	$0.85	$0.15	5.67	$103.15
$112.00	$113.00	Jul 24	$0.15	$0.85	$0.15	5.67	$112.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$90.00	$89.00	Jul 17	$0.13	$0.87	$0.13	6.69	$89.87
$83.00	$82.00	Jul 24	$0.14	$0.86	$0.14	6.14	$82.86
$81.00	$80.00	Jul 24	$0.15	$0.85	$0.15	5.67	$80.85
$95.00	$94.00	Jul 17	$0.17	$0.83	$0.17	4.88	$94.83
$93.00	$92.00	Jul 17	$0.18	$0.82	$0.18	4.56	$92.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 218 found (best R:R 10.11, avg 1.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$80.00	$85.00	Jul 24	$4.55	$4.55	$0.45	10.11	$84.55
$90.00	$91.00	Jul 17	$0.85	$0.85	$0.15	5.67	$90.85
$93.00	$94.00	Jul 17	$0.85	$0.85	$0.15	5.67	$93.85
$90.00	$92.00	Jul 24	$1.70	$1.70	$0.30	5.67	$91.70
$94.00	$95.00	Jul 17	$0.80	$0.80	$0.20	4.00	$94.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$108.00	$107.00	Jul 17	$0.90	$0.90	$0.10	9.00	$107.10
$114.00	$113.00	Jul 24	$0.90	$0.90	$0.10	9.00	$113.10
$117.00	$116.00	Jul 24	$0.90	$0.90	$0.10	9.00	$116.10
$106.00	$105.00	Aug 7	$0.90	$0.90	$0.10	9.00	$105.10
$116.00	$115.00	Aug 7	$0.85	$0.85	$0.15	5.67	$115.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 68 found (avg debit $3.21, cheapest $1.40)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Jul 17	Jul 24	$1.40	185.9%	140.1%
$119.00	Jul 17	Jul 24	$1.75	167.8%	127.4%
$118.00	Jul 17	Jul 24	$1.88	169.0%	127.4%
$117.00	Jul 17	Jul 24	$2.00	174.1%	127.8%
$116.00	Jul 17	Jul 24	$2.20	166.9%	128.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Jul 17	Jul 24	$1.40	185.9%	140.1%
$81.00	Jul 17	Jul 24	$1.45	210.7%	139.0%
$116.00	Jul 17	Jul 24	$1.55	167.2%	128.4%
$82.00	Jul 17	Jul 24	$1.68	186.1%	138.3%
$83.00	Jul 17	Jul 24	$1.77	189.3%	136.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 6.23% of stock, avg 21.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$99.00	Jul 17	$3.13	$3.05	$6.18	$92.82	$105.18	6.23%
$98.00	Jul 17	$4.10	$2.63	$6.73	$91.27	$104.73	6.78%
$100.00	Jul 17	$2.95	$3.85	$6.80	$93.20	$106.80	6.85%
$97.00	Jul 17	$4.70	$2.33	$7.03	$89.97	$104.03	7.08%
$102.00	Jul 17	$2.08	$5.00	$7.08	$94.92	$109.08	7.13%
$101.00	Jul 17	$2.55	$4.60	$7.15	$93.85	$108.15	7.20%
$103.00	Jul 17	$1.65	$5.60	$7.25	$95.75	$110.25	7.30%
$104.00	Jul 17	$1.50	$6.15	$7.65	$96.35	$111.65	7.71%
$95.00	Jul 17	$6.05	$1.65	$7.70	$87.30	$102.70	7.76%
$105.00	Jul 17	$1.10	$7.20	$8.30	$96.70	$113.30	8.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 3.17% of stock, avg 20.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$104.00	$95.00	Jul 17	$1.50	$1.65	$3.15	$91.85	$107.15
$103.00	$95.00	Jul 17	$1.65	$1.65	$3.30	$91.70	$106.30
$104.00	$96.00	Jul 17	$1.50	$2.03	$3.53	$92.47	$107.53
$103.00	$96.00	Jul 17	$1.65	$2.03	$3.68	$92.32	$106.68
$102.00	$95.00	Jul 17	$2.08	$1.65	$3.73	$91.27	$105.73
$104.00	$97.00	Jul 17	$1.50	$2.33	$3.83	$93.17	$107.83
$103.00	$97.00	Jul 17	$1.65	$2.33	$3.98	$93.02	$106.98
$102.00	$96.00	Jul 17	$2.08	$2.03	$4.11	$91.89	$106.11
$104.00	$98.00	Jul 17	$1.50	$2.63	$4.13	$93.87	$108.13
$101.00	$95.00	Jul 17	$2.55	$1.65	$4.20	$90.80	$105.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 284 found (best R:R 19.00, avg credit $2.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
100/105	110/115	Aug 21	$4.75	$0.25	19.00	$100.25	$114.75
81/82	90/92	Jul 24	$1.88	$0.12	15.67	$80.12	$91.88
85/86	93/95	Jul 24	$1.86	$0.14	13.29	$84.14	$94.86
80/85	90/95	Aug 21	$4.65	$0.35	13.29	$80.35	$94.65
80/85	95/100	Aug 21	$4.65	$0.35	13.29	$80.35	$99.65
90/95	111/115	Aug 28	$4.65	$0.35	13.29	$90.35	$115.65
95/100	105/110	Aug 28	$4.65	$0.35	13.29	$95.35	$109.65
80/81	90/92	Jul 24	$1.85	$0.15	12.33	$79.15	$91.85
83/84	93/95	Jul 24	$1.85	$0.15	12.33	$82.15	$94.85
84/85	93/95	Jul 24	$1.85	$0.15	12.33	$83.15	$94.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 94 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$95.00	$100.00	Jul 31	$0.10	$4.90	49.00
$100.00	$105.00	$110.00	Aug 21	$0.10	$4.90	49.00
$105.00	$110.00	$115.00	Aug 21	$0.20	$4.80	24.00
$89.00	$90.00	$91.00	Jul 17	$0.05	$0.95	19.00
$93.00	$94.00	$95.00	Jul 17	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$95.00	$100.00	Aug 14	$0.10	$4.90	49.00
$80.00	$85.00	$90.00	Aug 7	$0.15	$4.85	32.33
$85.00	$90.00	$95.00	Aug 21	$0.20	$4.80	24.00
$80.00	$85.00	$90.00	Aug 21	$0.25	$4.75	19.00
$90.00	$95.00	$100.00	Aug 21	$0.25	$4.75	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. 33 found (best net $-1.60, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$90.00	1:2	Jul 31	-$7.80	$2.20
$117.00	$118.00	1:2	Jul 17	-$0.05	$0.95
$118.00	$119.00	1:2	Jul 17	-$0.06	$0.94
$115.00	$116.00	1:2	Jul 17	-$0.12	$0.88
$116.00	$117.00	1:2	Jul 17	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$80.00	1:2	Jul 31	-$1.60	$3.40
$90.00	$85.00	1:2	Jul 31	-$2.70	$2.30
$95.00	$90.00	1:2	Jul 31	-$3.80	$1.20
$85.00	$80.00	1:2	Aug 7	-$3.80	$1.20
$83.00	$82.00	1:2	Jul 17	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 91 found (best yield 17.23%, avg 7.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$100.00	Aug 28	$17.10	0.59	0.8%	17.23%	17.97%	2	30
$100.00	Aug 21	$16.30	0.57	0.8%	16.42%	17.17%	90	25
$102.00	Aug 28	$16.10	0.57	2.8%	16.22%	18.98%	1	--
$103.00	Aug 28	$16.00	0.56	3.8%	16.12%	19.89%	1	--
$104.00	Aug 28	$15.50	0.56	4.8%	15.62%	20.39%	1	--
$100.00	Aug 14	$15.30	0.57	0.8%	15.41%	16.16%	2	4
$105.00	Aug 28	$15.20	0.55	5.8%	15.31%	21.10%	7	--
$105.00	Aug 21	$14.50	0.53	5.8%	14.61%	20.39%	18	32
$100.00	Aug 7	$13.90	0.57	0.8%	14.00%	14.75%	146	9
$111.00	Aug 28	$13.80	0.51	11.8%	13.90%	25.73%	3	--

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 25,898

Total Puts 25,009

Put/Call Ratio 0.97

Net Difference 889

Prior's Put/Call Breakdown

Total Calls 28,362

Total Puts 33,079

Put/Call Ratio 1.17

Net Difference -4,717

Prior 7-Day Put/Call Summary

Total Calls 160,087

Total Puts 124,014

Average Put/Call Ratio 0.72

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