AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$102.90 -17.56%

(8/24 09:40) ◀

Monday, August 24, 2026 (9:45am)

▶ (8/24 09:50)

◀ 8/24 09:45 ▶

Option Volume

Detail

ℹ

Current (08/24 9:45am) 13,981

Calls: 7,589 (54%)

Puts: 6,392 (46%)

Prior (08/07) 30,624

Calls: 18,916 (62%)

Puts: 11,708 (38%)

Current vs Prior -54.35%

Calls: -59.88% (Calls)

Puts: -45.40% (Puts)

Prior 7-Day Total 473,635

Calls: 312,542 (66%)

Puts: 161,093 (34%)

Prior 7-Day Average 67,662

Calls: 44,648 (66%)

Puts: 23,013 (34%)

Current vs Prior 7-Day Avg -79.34%

Calls: -83.00%

Puts: -72.22%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/24 9:45am) $12.21M

Calls: $6.80M (56%)

Puts: $5.42M (44%)

Prior (08/07) $23.70M

Calls: $22.00M (93%)

Puts: $1.70M (7%)

Current vs Prior -48.47%

Calls: -69.12%

Puts: +219.65%

Prior 7-Day Total $383.41M

Calls: $267.19M (70%)

Puts: $116.22M (30%)

Prior 7-Day Average $54.77M

Calls: $38.17M (70%)

Puts: $16.60M (30%)

Current vs Prior 7-Day Avg -77.70%

Calls: -82.20%

Puts: -67.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/24 9:45am) 0.84

Prior (08/07) 0.62

Current vs Prior +36.08%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +62.09%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/24 9:45am) 286,392

Calls: 143,565 (50%)

Puts: 142,827 (50%)

Prior (08/07) 334,397

Calls: 184,470 (55%)

Puts: 149,927 (45%)

Current vs Prior -14.36%

Prior 7-Day Total 2,396,367

Calls: 1,229,264 (51%)

Puts: 1,167,103 (49%)

Prior 7-Day Average 342,338

Calls: 175,609 (51%)

Puts: 166,729 (49%)

Current vs Prior 7-Day Avg -16.34%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 11.52% | 16.33%24.68% | 34.11%

Prior 1.88% | 11.89%1.88% | 24.47%

Current vs Prior +513.02% | +37.29%+1213.97% | +39.40%

Prior 7-Day Avg 5.81% | 13.78%9.42% | 27.30%

Current vs 7-Day Avg +98.35% | +18.48%+161.93% | +24.96%

Prior 7-Day Eod 1.88% | 11.89%0.95% | 23.99%

Current vs 7-Day Eod +513.02% | +37.29%+2510.98% | +42.16%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.87% | 15.46%

Calls: 19.35% | 15.91%

Puts: 12.39% | 15.00%

Prior 84.72% | 10.21%

Calls: 125.00% | 12.41%

Puts: 44.44% | 8.00%

Current vs Prior -81.27% | +51.42%

Prior 7-Day Avg 32.67% | 10.37%

Calls: 39.12% | 11.61%

Puts: 26.21% | 9.13%

Current vs 7-Day Avg -51.42% | +49.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 54% vs prior. P/C ratio rising 36% - 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 BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 38 of results (avg 8.1%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 18	8.50	9.00	$8.75	5.7%	117	0.47	1.4K
$120.00	Sep 18	5.70	6.10	$5.90	6.8%	66	0.35	518
$100.00	Sep 18	12.40	13.30	$12.85	7.0%	23	0.60	2.3K
$112.00	Aug 28	2.35	2.55	$2.45	8.2%	102	0.30	11
$105.00	Sep 18	10.30	11.20	$10.75	8.4%	6	0.53	279

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Sep 18	15.30	15.90	$15.60	3.8%	17	0.54	2.6K
$100.00	Sep 18	9.40	9.90	$9.65	5.2%	44	0.40	1.7K
$105.00	Sep 18	12.20	12.90	$12.55	5.6%	9	0.47	607
$90.00	Sep 18	5.20	5.50	$5.35	5.6%	69	0.27	1.6K
$123.00	Sep 18	24.10	25.60	$24.85	6.0%	1	0.68	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.73, cheapest $0.93)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Aug 28	0.85	1.00	$0.93	16.1%	29	0.13	27

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 28	0.50	0.55	$0.53	9.4%	145	0.07	137

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 105 found (avg delta 0.65, highest 0.88)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 28	13.40	15.10	$14.25	11.9%	--	0.86	38
$92.00	Aug 28	11.80	13.20	$12.50	11.2%	--	0.82	13
$85.00	Sep 18	21.00	23.20	$22.10	10.0%	--	0.80	264
$93.00	Aug 28	11.10	12.50	$11.80	11.9%	--	0.80	37
$90.00	Sep 4	15.00	17.80	$16.40	17.1%	--	0.79	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Aug 28	18.80	20.80	$19.80	10.1%	--	0.88	144
$123.00	Aug 28	19.50	21.70	$20.60	10.7%	4	0.87	117
$121.00	Aug 28	17.70	19.80	$18.75	11.2%	--	0.86	172
$120.00	Aug 28	17.40	18.90	$18.15	8.3%	86	0.85	1.2K
$119.00	Aug 28	16.40	18.00	$17.20	9.3%	5	0.83	113

Most actively traded options today. High liquidity = easy entry/exit. 176 active (total vol 6.1K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 28	2.65	3.20	$2.93	18.8%	255	0.35	50
$105.00	Aug 28	4.40	5.00	$4.70	12.8%	154	0.48	25
$115.00	Aug 28	1.80	2.10	$1.95	15.4%	149	0.24	51
$107.00	Aug 28	3.80	4.50	$4.15	16.9%	129	0.43	5
$120.00	Aug 28	1.05	1.30	$1.18	21.2%	118	0.16	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 28	4.00	4.30	$4.15	7.2%	1.0K	0.39	567
$105.00	Aug 28	6.40	7.00	$6.70	9.0%	364	0.53	558
$95.00	Aug 28	2.05	2.45	$2.25	17.8%	358	0.25	204
$90.00	Aug 28	1.05	1.20	$1.13	13.3%	290	0.14	328
$85.00	Aug 28	0.50	0.55	$0.53	9.4%	145	0.07	137

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 50 strikes (avg 18.4%, max 24.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$111.00	Aug 28	Sep 25	132.7%	106.3%	24.8%	21	30
$100.00	Aug 28	Oct 2	128.0%	102.8%	24.5%	10	62
$95.00	Aug 28	Sep 25	126.2%	102.0%	23.7%	53	26
$115.00	Aug 28	Sep 25	130.3%	105.6%	23.4%	152	65
$120.00	Aug 28	Sep 25	131.6%	107.2%	22.8%	121	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$111.00	Aug 28	Sep 25	132.7%	106.3%	24.8%	5	60
$100.00	Aug 28	Oct 2	128.0%	102.8%	24.5%	1.1K	851
$95.00	Aug 28	Oct 2	126.2%	101.6%	24.2%	360	243
$117.00	Aug 28	Sep 25	130.9%	106.5%	23.0%	5	310
$93.00	Aug 28	Sep 11	126.6%	103.2%	22.7%	57	79

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 156 found (best R:R 0.83, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$100.00	Oct 2	$5.45	$4.55	$5.45	72%	0.83	$95.45
$107.00	$117.00	Sep 11	$3.25	$6.75	$3.25	50%	2.08	$110.25
$115.00	$120.00	Sep 25	$1.25	$3.75	$1.25	43%	3.00	$116.25
$100.00	$105.00	Sep 18	$2.10	$2.90	$2.10	60%	1.38	$102.10
$95.00	$100.00	Sep 25	$2.50	$2.50	$2.50	67%	1.00	$97.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$121.00	$120.00	Aug 28	$0.60	$0.40	$0.60	86%	0.67	$120.40
$110.00	$109.00	Aug 28	$0.40	$0.60	$0.40	66%	1.50	$109.60
$121.00	$120.00	Sep 4	$0.55	$0.45	$0.55	75%	0.82	$120.45
$107.00	$106.00	Aug 28	$0.40	$0.60	$0.40	58%	1.50	$106.60
$121.00	$120.00	Sep 11	$0.55	$0.45	$0.55	70%	0.82	$120.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 99 found (best R:R 0.72, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$111.00	$112.00	Aug 28	$0.50	$0.50	$0.50	67%	1.00	$111.50
$109.00	$110.00	Aug 28	$0.47	$0.47	$0.53	63%	0.89	$109.47
$104.00	$105.00	Aug 28	$0.60	$0.60	$0.40	49%	1.50	$104.60
$117.00	$119.00	Sep 11	$0.75	$0.75	$1.25	64%	0.60	$117.75
$108.00	$109.00	Aug 28	$0.45	$0.45	$0.55	60%	0.82	$108.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$85.00	Oct 2	$2.10	$2.10	$2.90	72%	0.72	$87.90
$100.00	$95.00	Sep 25	$2.65	$2.65	$2.35	60%	1.13	$97.35
$100.00	$95.00	Oct 2	$2.65	$2.65	$2.35	60%	1.13	$97.35
$100.00	$95.00	Sep 18	$2.50	$2.50	$2.50	60%	1.00	$97.50
$90.00	$85.00	Sep 18	$1.75	$1.75	$3.25	74%	0.54	$88.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $2.73, cheapest $2.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$108.00	Aug 28	Sep 4	$2.35	132.9%	112.3%
$109.00	Aug 28	Sep 25	$7.15	127.9%	107.8%
$107.00	Aug 28	Sep 11	$4.45	129.2%	110.0%
$111.00	Aug 28	Sep 4	$2.40	132.7%	115.1%
$100.00	Aug 28	Sep 4	$2.40	128.0%	112.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$108.00	Aug 28	Sep 4	$2.20	132.9%	112.3%
$111.00	Aug 28	Sep 4	$2.30	132.7%	115.1%
$109.00	Aug 28	Sep 11	$3.45	127.9%	110.7%
$103.00	Aug 28	Sep 4	$2.35	128.1%	111.9%
$100.00	Aug 28	Sep 4	$2.45	128.0%	112.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 10.98% of stock, avg 16.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$102.00	Aug 28	$6.20	$5.10	$11.30	$90.70	$113.30	10.98%
$101.00	Aug 28	$6.80	$4.55	$11.35	$89.65	$112.35	11.03%
$104.00	Aug 28	$5.30	$6.05	$11.35	$92.65	$115.35	11.03%
$100.00	Aug 28	$7.25	$4.15	$11.40	$88.60	$111.40	11.08%
$103.00	Aug 28	$5.75	$5.65	$11.40	$91.60	$114.40	11.08%
$105.00	Aug 28	$4.70	$6.70	$11.40	$93.60	$116.40	11.08%
$99.00	Aug 28	$7.85	$3.70	$11.55	$87.45	$110.55	11.22%
$98.00	Aug 28	$8.45	$3.30	$11.75	$86.25	$109.75	11.42%
$97.00	Aug 28	$9.00	$2.88	$11.88	$85.12	$108.88	11.55%
$106.00	Aug 28	$4.45	$7.55	$12.00	$94.00	$118.00	11.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 7.34% of stock, avg 13.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$109.00	$100.00	Aug 28	$3.40	$4.15	$7.55	$92.45	$116.55
$108.00	$100.00	Aug 28	$3.85	$4.15	$8.00	$92.00	$116.00
$109.00	$101.00	Aug 28	$3.40	$4.55	$7.95	$93.05	$116.95
$108.00	$101.00	Aug 28	$3.85	$4.55	$8.40	$92.60	$116.40
$107.00	$100.00	Aug 28	$4.15	$4.15	$8.30	$91.70	$115.30
$107.00	$101.00	Aug 28	$4.15	$4.55	$8.70	$92.30	$115.70
$109.00	$102.00	Aug 28	$3.40	$5.10	$8.50	$93.50	$117.50
$106.00	$100.00	Aug 28	$4.45	$4.15	$8.60	$91.40	$114.60
$108.00	$102.00	Aug 28	$3.85	$5.10	$8.95	$93.05	$116.95
$106.00	$101.00	Aug 28	$4.45	$4.55	$9.00	$92.00	$115.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 4.71, avg credit $0.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
93/95	120/122	Sep 11	$1.65	$0.35	36%	4.71	$93.35	$121.65
84/85	111/112	Aug 28	$0.68	$0.32	59%	2.13	$84.32	$111.68
92/93	111/112	Aug 28	$0.81	$0.19	46%	4.26	$92.19	$111.81
89/90	111/112	Aug 28	$0.70	$0.30	52%	2.33	$89.30	$111.70
93/95	122/123	Sep 11	$1.45	$0.55	38%	2.64	$93.55	$123.45
96/97	111/112	Aug 28	$0.85	$0.15	36%	5.67	$96.15	$111.85
91/92	111/112	Aug 28	$0.72	$0.28	49%	2.57	$91.28	$111.72
87/88	111/112	Aug 28	$0.65	$0.35	56%	1.86	$87.35	$111.65
93/94	111/112	Aug 28	$0.75	$0.25	44%	3.00	$93.25	$111.75
94/95	111/112	Aug 28	$0.77	$0.23	42%	3.35	$94.23	$111.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Sep 18	$0.10	$4.90	13%	49.00
$85.00	$90.00	$95.00	Sep 18	$0.25	$4.75	13%	19.00
$90.00	$95.00	$100.00	Sep 18	$0.30	$4.70	14%	15.67
$114.00	$115.00	$116.00	Aug 28	$0.06	$0.94	4%	15.67
$115.00	$116.00	$117.00	Aug 28	$0.09	$0.91	4%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$90.00	$95.00	Sep 18	$0.05	$4.95	13%	99.00
$95.00	$100.00	$105.00	Sep 25	$0.05	$4.95	12%	99.00
$100.00	$105.00	$110.00	Sep 18	$0.15	$4.85	13%	32.33
$95.00	$100.00	$105.00	Oct 2	$0.30	$4.70	11%	15.67
$105.00	$110.00	$115.00	Sep 18	$0.35	$4.65	12%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-2.10, 21 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$107.00	$117.00	1:2	Sep 11	-$2.10	$7.90
$121.00	$122.00	1:2	Aug 28	-$0.78	$0.22
$120.00	$121.00	1:2	Aug 28	-$0.98	$0.02
$115.00	$118.00	1:2	Sep 4	-$2.80	$0.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$84.00	1:2	Aug 28	-$0.17	$0.83
$84.00	$83.00	1:2	Aug 28	-$0.41	$0.59
$86.00	$85.00	1:2	Aug 28	-$0.46	$0.54
$88.00	$87.00	1:2	Aug 28	-$0.53	$0.47
$87.00	$86.00	1:2	Aug 28	-$0.52	$0.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 10.69%, avg 4.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$110.00	Oct 2	$11.00	0.50	6.9%	10.69%	17.59%	1	22
$105.00	Oct 2	$12.80	0.55	2.0%	12.44%	14.48%	1	--
$111.00	Sep 25	$9.50	0.47	7.9%	9.23%	17.10%	1	--
$115.00	Sep 25	$8.00	0.43	11.8%	7.77%	19.53%	3	14
$120.00	Sep 25	$6.70	0.38	16.6%	6.51%	23.13%	3	56
$109.00	Sep 25	$10.00	0.50	5.9%	9.72%	15.65%	5	--
$123.00	Sep 25	$5.90	0.35	19.5%	5.73%	25.27%	--	23
$105.00	Sep 25	$11.50	0.55	2.0%	11.18%	13.22%	5	7
$110.00	Sep 18	$8.50	0.47	6.9%	8.26%	15.16%	117	1.4K
$112.00	Sep 18	$7.80	0.44	8.8%	7.58%	16.42%	1	--

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 7,589

Total Puts 6,392

Put/Call Ratio 0.84

Net Difference 1,197

Prior's Put/Call Breakdown

Total Calls 18,916

Total Puts 11,708

Put/Call Ratio 0.62

Net Difference 7,208

Prior 7-Day Put/Call Summary

Total Calls 312,542

Total Puts 161,093

Average Put/Call Ratio 0.52

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