AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$104.14 -16.57%

(8/24 09:55) ◀

Monday, August 24, 2026 (10:00am)

▶ (8/24 10:05)

◀ 8/24 10:00 ▶

Option Volume

Detail

ℹ

Current (08/24 10:00am) 21,409

Calls: 12,136 (57%)

Puts: 9,273 (43%)

Prior (08/07) 42,970

Calls: 26,892 (63%)

Puts: 16,078 (37%)

Current vs Prior -50.18%

Calls: -54.87% (Calls)

Puts: -42.32% (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 -68.36%

Calls: -72.82%

Puts: -59.71%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/24 10:00am) $17.79M

Calls: $10.33M (58%)

Puts: $7.47M (42%)

Prior (08/07) $31.28M

Calls: $28.54M (91%)

Puts: $2.74M (9%)

Current vs Prior -43.12%

Calls: -63.82%

Puts: +172.18%

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 -67.52%

Calls: -72.95%

Puts: -55.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/24 10:00am) 0.76

Prior (08/07) 0.60

Current vs Prior +27.80%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +47.04%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/24 10:00am) 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 11.23% | 16.37%24.68% | 34.09%

Prior 1.88% | 11.89%1.88% | 24.47%

Current vs Prior +498.05% | +37.67%+1213.65% | +39.31%

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

Current vs 7-Day Avg +93.51% | +18.82%+161.87% | +24.88%

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

Current vs 7-Day Eod +498.05% | +37.67%+2510.36% | +42.07%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.98% | 15.83%

Calls: 13.79% | 17.54%

Puts: 10.17% | 14.12%

Prior 84.72% | 10.21%

Calls: 125.00% | 12.41%

Puts: 44.44% | 8.00%

Current vs Prior -85.86% | +55.04%

Prior 7-Day Avg 32.67% | 10.37%

Calls: 39.12% | 11.61%

Puts: 26.21% | 9.13%

Current vs 7-Day Avg -63.33% | +52.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 50% vs prior.

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 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
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
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 37 of results (avg 8.0%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Sep 18	13.30	14.30	$13.80	7.2%	26	0.62	2.3K
$85.00	Sep 18	22.30	24.00	$23.15	7.3%	--	0.81	264
$105.00	Aug 28	5.10	5.50	$5.30	7.5%	305	0.52	25
$105.00	Oct 2	13.60	14.70	$14.15	7.8%	4	0.56	--
$105.00	Sep 18	11.10	12.00	$11.55	7.8%	19	0.55	279

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Sep 18	21.30	22.20	$21.75	4.1%	27	0.63	959
$112.00	Sep 18	15.80	16.60	$16.20	4.9%	10	0.54	--
$123.00	Sep 18	23.20	24.40	$23.80	5.0%	2	0.67	--
$111.00	Sep 18	15.10	15.90	$15.50	5.2%	10	0.53	--
$110.00	Sep 18	14.40	15.20	$14.80	5.4%	52	0.52	2.6K

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
$90.00	Aug 28	0.85	1.00	$0.93	16.1%	486	0.12	328

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 118 found (avg delta 0.64, highest 0.88)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Aug 28	14.70	16.40	$15.55	10.9%	1	0.88	38
$92.00	Aug 28	13.10	14.40	$13.75	9.5%	--	0.84	13
$93.00	Aug 28	12.30	13.60	$12.95	10.0%	--	0.82	37
$85.00	Sep 18	22.30	24.00	$23.15	7.3%	--	0.81	264
$90.00	Sep 4	15.20	18.10	$16.65	17.4%	--	0.81	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$124.00	Aug 28	19.70	21.10	$20.40	6.9%	4	0.88	89
$123.00	Aug 28	18.70	21.30	$20.00	13.0%	5	0.87	117
$122.00	Aug 28	17.70	19.60	$18.65	10.2%	3	0.86	144
$121.00	Aug 28	16.90	18.30	$17.60	8.0%	2	0.85	172
$120.00	Aug 28	16.00	17.30	$16.65	7.8%	98	0.83	1.2K

Most actively traded options today. High liquidity = easy entry/exit. 219 active (total vol 10.2K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 28	3.20	3.70	$3.45	14.5%	491	0.38	50
$103.00	Aug 28	5.90	6.70	$6.30	12.7%	366	0.57	20
$105.00	Aug 28	5.10	5.50	$5.30	7.5%	305	0.52	25
$115.00	Aug 28	1.85	2.25	$2.05	19.5%	243	0.26	51
$100.00	Oct 2	15.60	17.50	$16.55	11.5%	235	0.62	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 28	3.20	3.70	$3.45	14.5%	1.4K	0.34	567
$105.00	Aug 28	5.60	6.20	$5.90	10.2%	527	0.49	558
$90.00	Aug 28	0.85	1.00	$0.93	16.1%	486	0.12	328
$95.00	Aug 28	1.80	2.00	$1.90	10.5%	435	0.22	204
$85.00	Aug 28	0.40	0.50	$0.45	22.2%	253	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. 52 strikes (avg 16.2%, max 20.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$107.00	Aug 28	Sep 11	124.9%	104.3%	19.7%	139	16
$95.00	Aug 28	Sep 25	124.6%	104.1%	19.6%	53	26
$112.00	Aug 28	Oct 2	123.3%	103.1%	19.6%	147	11
$105.00	Aug 28	Oct 2	122.4%	102.4%	19.5%	309	25
$115.00	Aug 28	Sep 25	125.2%	105.1%	19.1%	247	65

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$115.00	Aug 28	Oct 2	125.2%	103.7%	20.7%	35	652
$93.00	Aug 28	Sep 11	127.0%	105.4%	20.5%	61	79
$96.00	Aug 28	Sep 11	124.7%	103.8%	20.2%	17	16
$113.00	Aug 28	Oct 2	124.4%	103.9%	19.8%	8	176
$116.00	Aug 28	Sep 11	124.8%	104.2%	19.8%	22	114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 178 found (best R:R 1.04, avg 2.10)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$100.00	Oct 2	$4.90	$5.10	$4.90	73%	1.04	$94.90
$95.00	$100.00	Sep 25	$2.15	$2.85	$2.15	67%	1.33	$97.15
$115.00	$120.00	Sep 25	$1.15	$3.85	$1.15	44%	3.35	$116.15
$112.00	$117.00	Oct 2	$1.50	$3.50	$1.50	49%	2.33	$113.50
$107.00	$117.00	Sep 11	$3.35	$6.65	$3.35	51%	1.99	$110.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$124.00	$123.00	Aug 28	$0.40	$0.60	$0.40	88%	1.50	$123.60
$120.00	$119.00	Sep 4	$0.35	$0.65	$0.35	72%	1.86	$119.65
$110.00	$109.00	Sep 25	$0.15	$0.85	$0.15	50%	5.67	$109.85
$124.00	$123.00	Sep 4	$0.45	$0.55	$0.45	77%	1.22	$123.55
$113.00	$112.00	Oct 2	$0.30	$0.70	$0.30	52%	2.33	$112.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 0.67, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$111.00	$112.00	Oct 2	$0.75	$0.75	$0.25	50%	3.00	$111.75
$111.00	$115.00	Sep 25	$2.05	$2.05	$1.95	51%	1.05	$113.05
$113.00	$114.00	Sep 18	$0.50	$0.50	$0.50	55%	1.00	$113.50
$120.00	$121.00	Aug 28	$0.21	$0.21	$0.79	83%	0.27	$120.21
$121.00	$122.00	Sep 4	$0.30	$0.30	$0.70	73%	0.43	$121.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$85.00	Oct 2	$2.00	$2.00	$3.00	73%	0.67	$88.00
$95.00	$90.00	Oct 2	$2.25	$2.25	$2.75	67%	0.82	$92.75
$95.00	$90.00	Sep 25	$2.10	$2.10	$2.90	68%	0.72	$92.90
$95.00	$90.00	Sep 18	$1.95	$1.95	$3.05	68%	0.64	$93.05
$90.00	$85.00	Sep 25	$1.65	$1.65	$3.35	74%	0.49	$88.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $2.76, cheapest $4.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$112.00	Aug 28	Sep 18	$6.02	123.3%	108.4%
$107.00	Aug 28	Sep 4	$2.55	124.9%	111.6%
$111.00	Aug 28	Sep 4	$2.50	125.3%	112.5%
$110.00	Aug 28	Sep 4	$2.60	124.9%	113.1%
$103.00	Aug 28	Sep 4	$2.90	122.9%	111.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$109.00	Aug 28	Sep 11	$4.05	122.8%	103.8%
$99.00	Aug 28	Sep 4	$2.42	123.3%	109.2%
$107.00	Aug 28	Sep 4	$2.65	124.9%	111.6%
$111.00	Aug 28	Sep 4	$2.55	125.3%	112.5%
$110.00	Aug 28	Sep 4	$2.60	124.9%	113.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 10.66% of stock, avg 17.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$103.00	Aug 28	$6.30	$4.80	$11.10	$91.90	$114.10	10.66%
$104.00	Aug 28	$5.80	$5.30	$11.10	$92.90	$115.10	10.66%
$102.00	Aug 28	$6.90	$4.30	$11.20	$90.80	$113.20	10.75%
$105.00	Aug 28	$5.30	$5.90	$11.20	$93.80	$116.20	10.75%
$101.00	Aug 28	$7.35	$3.90	$11.25	$89.75	$112.25	10.80%
$106.00	Aug 28	$4.90	$6.35	$11.25	$94.75	$117.25	10.80%
$100.00	Aug 28	$7.90	$3.45	$11.35	$88.65	$111.35	10.90%
$107.00	Aug 28	$4.55	$6.95	$11.50	$95.50	$118.50	11.04%
$108.00	Aug 28	$4.10	$7.60	$11.70	$96.30	$119.70	11.23%
$99.00	Aug 28	$8.60	$3.13	$11.73	$87.27	$110.73	11.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 7.06% of stock, avg 14.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$110.00	$101.00	Aug 28	$3.45	$3.90	$7.35	$93.65	$117.35
$109.00	$101.00	Aug 28	$3.70	$3.90	$7.60	$93.40	$116.60
$110.00	$102.00	Aug 28	$3.45	$4.30	$7.75	$94.25	$117.75
$109.00	$102.00	Aug 28	$3.70	$4.30	$8.00	$94.00	$117.00
$108.00	$101.00	Aug 28	$4.10	$3.90	$8.00	$93.00	$116.00
$108.00	$102.00	Aug 28	$4.10	$4.30	$8.40	$93.60	$116.40
$110.00	$103.00	Aug 28	$3.45	$4.80	$8.25	$94.75	$118.25
$109.00	$103.00	Aug 28	$3.70	$4.80	$8.50	$94.50	$117.50
$108.00	$103.00	Aug 28	$4.10	$4.80	$8.90	$94.10	$116.90
$107.00	$101.00	Aug 28	$4.55	$3.90	$8.45	$92.55	$115.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 3.00, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
90/91	123/124	Sep 11	$0.75	$0.25	47%	3.00	$90.25	$123.75
90/91	122/123	Sep 11	$0.70	$0.30	46%	2.33	$90.30	$122.70
96/97	123/124	Sep 11	$0.75	$0.25	38%	3.00	$96.25	$123.75
90/91	119/120	Sep 11	$0.70	$0.30	42%	2.33	$90.30	$119.70
85/87	120/122	Sep 11	$1.13	$0.87	49%	1.30	$85.87	$121.13
94/95	113/114	Aug 28	$0.60	$0.40	48%	1.50	$94.40	$113.60
96/97	122/123	Sep 11	$0.70	$0.30	37%	2.33	$96.30	$122.70
91/92	123/124	Sep 11	$0.60	$0.40	46%	1.50	$91.40	$123.60
90/91	113/114	Aug 28	$0.50	$0.50	55%	1.00	$90.50	$113.50
87/88	113/114	Aug 28	$0.45	$0.55	60%	0.82	$87.55	$113.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Sep 18	$0.25	$4.75	14%	19.00
$100.00	$105.00	$110.00	Sep 18	$0.25	$4.75	13%	19.00
$107.00	$108.00	$109.00	Aug 28	$0.05	$0.95	6%	19.00
$96.00	$97.00	$98.00	Aug 28	$0.05	$0.95	5%	19.00
$105.00	$106.00	$107.00	Sep 4	$0.05	$0.95	4%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$95.00	$100.00	Sep 25	$0.10	$4.90	12%	49.00
$90.00	$95.00	$100.00	Sep 18	$0.25	$4.75	14%	19.00
$85.00	$90.00	$95.00	Oct 2	$0.25	$4.75	11%	19.00
$107.00	$108.00	$109.00	Aug 28	$0.05	$0.95	6%	19.00
$110.00	$111.00	$112.00	Sep 4	$0.05	$0.95	4%	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. 20 found (best net $-1.95, 20 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$107.00	$117.00	1:2	Sep 11	-$1.95	$8.05
$122.00	$123.00	1:2	Aug 28	-$0.78	$0.22
$120.00	$121.00	1:2	Aug 28	-$0.81	$0.19
$123.00	$124.00	1:2	Aug 28	-$0.78	$0.22
$121.00	$122.00	1:2	Aug 28	-$0.94	$0.06

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$86.00	$85.00	1:2	Aug 28	-$0.33	$0.67
$88.00	$87.00	1:2	Aug 28	-$0.40	$0.60
$85.00	$84.00	1:2	Aug 28	-$0.45	$0.55
$89.00	$88.00	1:2	Aug 28	-$0.60	$0.40
$87.00	$86.00	1:2	Aug 28	-$0.59	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 67 found (best yield 10.75%, avg 5.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$111.00	Oct 2	$11.20	0.50	6.6%	10.75%	17.34%	2	--
$110.00	Oct 2	$11.60	0.51	5.6%	11.14%	16.77%	10	22
$122.00	Oct 2	$7.40	0.40	17.1%	7.11%	24.26%	1	--
$120.00	Oct 2	$7.90	0.41	15.2%	7.59%	22.82%	3	9
$117.00	Oct 2	$8.60	0.44	12.3%	8.26%	20.61%	7	7
$105.00	Oct 2	$13.60	0.56	0.8%	13.06%	13.89%	4	--
$112.00	Oct 2	$10.10	0.49	7.5%	9.70%	17.25%	1	--
$120.00	Sep 25	$7.10	0.39	15.2%	6.82%	22.05%	10	56
$109.00	Sep 25	$10.70	0.51	4.7%	10.27%	14.94%	11	--
$111.00	Sep 25	$9.50	0.49	6.6%	9.12%	15.71%	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 12,136

Total Puts 9,273

Put/Call Ratio 0.76

Net Difference 2,863

Prior's Put/Call Breakdown

Total Calls 26,892

Total Puts 16,078

Put/Call Ratio 0.60

Net Difference 10,814

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