AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$115.82 +9.36%

(10/9 09:35) ◀

Friday, October 9, 2026 (9:40am)

▶ (10/9 09:45)

◀ 10/9 09:40 ▶

Option Volume

Detail

ℹ

Current (10/09 9:40am) 21,424

Calls: 12,550 (59%)

Puts: 8,874 (41%)

Prior (09/04) 2,919

Calls: 2,330 (80%)

Puts: 589 (20%)

Current vs Prior +633.95%

Calls: +438.63% (Calls)

Puts: +1406.62% (Puts)

Prior 7-Day Total 433,855

Calls: 278,762 (64%)

Puts: 155,093 (36%)

Prior 7-Day Average 61,979

Calls: 39,823 (64%)

Puts: 22,156 (36%)

Current vs Prior 7-Day Avg -65.43%

Calls: -68.49%

Puts: -59.95%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:40am) $6.85M

Calls: $5.16M (75%)

Puts: $1.69M (25%)

Prior (09/04) $972.2K

Calls: $779.8K (80%)

Puts: $192.4K (20%)

Current vs Prior +604.09%

Calls: +561.52%

Puts: +776.61%

Prior 7-Day Total $335.50M

Calls: $225.65M (67%)

Puts: $109.85M (33%)

Prior 7-Day Average $47.93M

Calls: $32.24M (67%)

Puts: $15.69M (33%)

Current vs Prior 7-Day Avg -85.72%

Calls: -84.00%

Puts: -89.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:40am) 0.71

Prior (09/04) 0.25

Current vs Prior +179.72%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +30.32%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/09 9:40am) 394,885

Calls: 207,906 (53%)

Puts: 186,979 (47%)

Prior (09/04) 326,381

Calls: 169,111 (52%)

Puts: 157,270 (48%)

Current vs Prior +20.99%

Prior 7-Day Total 2,371,133

Calls: 1,199,863 (51%)

Puts: 1,171,270 (49%)

Prior 7-Day Average 338,733

Calls: 171,409 (51%)

Puts: 167,324 (49%)

Current vs Prior 7-Day Avg +16.58%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 4.60% | 11.09%11.09% | 28.88%

Prior 3.04% | 9.89%15.67% | 25.22%

Current vs Prior +51.50% | +12.22%-29.18% | +14.53%

Prior 7-Day Avg 5.78% | 13.31%10.92% | 27.13%

Current vs 7-Day Avg -20.41% | -16.67%+1.64% | +6.43%

Prior 7-Day Eod 3.04% | 9.89%10.81% | 29.08%

Current vs 7-Day Eod +51.50% | +12.22%+2.61% | -0.70%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.51% | 17.98%

Calls: 13.06% | 13.74%

Puts: 33.96% | 22.22%

Prior 57.81% | 14.47%

Calls: 43.75% | 15.09%

Puts: 71.87% | 13.86%

Current vs Prior -59.33% | +24.26%

Prior 7-Day Avg 35.50% | 10.79%

Calls: 40.52% | 11.85%

Puts: 30.47% | 9.73%

Current vs 7-Day Avg -33.77% | +66.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($5.16M) vs puts ($1.69M). Massive premium surge with dollar volume up 604% vs prior. Unusually high activity with volume up 634% vs prior - elevated interest. P/C ratio rising 180% - 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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	NEUTRAL	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 16 of results (avg 7.6%, best 3.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Nov 20	12.10	12.50	$12.30	3.3%	26	0.47	1.2K
$95.00	Oct 9	20.20	21.10	$20.65	4.4%	1	1.00	91
$130.00	Nov 20	10.30	11.00	$10.65	6.6%	50	0.43	1.5K
$110.00	Nov 20	17.30	18.80	$18.05	8.3%	31	0.62	1.5K
$100.00	Nov 20	22.40	24.40	$23.40	8.5%	15	0.72	363

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Nov 20	27.20	28.70	$27.95	5.4%	--	0.61	29
$130.00	Nov 20	23.60	25.00	$24.30	5.8%	--	0.57	113
$125.00	Nov 20	20.20	21.60	$20.90	6.7%	--	0.52	163
$120.00	Nov 20	17.00	18.40	$17.70	7.9%	--	0.48	176
$115.00	Nov 20	14.10	15.40	$14.75	8.8%	3	0.43	375

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.77, cheapest $0.77)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Oct 9	0.70	0.85	$0.77	19.5%	832	0.23	2.2K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 174 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$93.00	Oct 9	21.00	23.60	$22.30	11.7%	--	1.00	17
$94.00	Oct 9	20.00	22.40	$21.20	11.3%	--	1.00	16
$95.00	Oct 9	20.20	21.10	$20.65	4.4%	1	1.00	91
$96.00	Oct 9	17.80	20.40	$19.10	13.6%	--	1.00	33
$97.00	Oct 9	16.90	19.50	$18.20	14.3%	--	1.00	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 9	13.50	16.10	$14.80	17.6%	1	0.98	2
$128.00	Oct 9	11.50	14.10	$12.80	20.3%	--	0.96	15
$127.00	Oct 9	10.50	12.40	$11.45	16.6%	--	0.96	13
$126.00	Oct 9	9.50	12.20	$10.85	24.9%	--	0.96	10
$125.00	Oct 9	8.60	11.00	$9.80	24.5%	4	0.93	153

Most actively traded options today. High liquidity = easy entry/exit. 219 active (total vol 12.6K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 9	0.15	0.20	$0.18	27.8%	1.5K	0.07	1.7K
$120.00	Oct 9	0.70	0.85	$0.77	19.5%	832	0.23	2.2K
$115.00	Oct 9	2.50	2.85	$2.68	13.1%	828	0.54	1.2K
$120.00	Oct 16	4.20	4.60	$4.40	9.1%	554	0.41	4.1K
$110.00	Oct 9	5.20	6.80	$6.00	26.7%	478	0.85	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Oct 9	0.35	0.60	$0.48	52.1%	377	0.20	227
$110.00	Oct 9	0.30	0.55	$0.43	58.1%	367	0.15	936
$113.00	Oct 9	0.95	1.20	$1.08	23.1%	231	0.33	299
$112.00	Oct 9	0.70	0.95	$0.83	30.1%	195	0.26	233
$115.00	Oct 9	1.70	2.05	$1.88	18.6%	188	0.46	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 78.1%, max 100.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$118.00	Oct 9	Oct 30	183.5%	91.4%	100.7%	313	676
$121.00	Oct 9	Oct 30	176.7%	89.9%	96.6%	40	792
$119.00	Oct 9	Oct 30	178.0%	91.1%	95.5%	61	381
$111.00	Oct 9	Oct 30	170.9%	87.7%	94.9%	258	470
$113.00	Oct 9	Nov 6	183.0%	98.4%	85.9%	133	406

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$118.00	Oct 9	Oct 30	183.5%	91.4%	100.7%	3	2.9K
$117.00	Oct 9	Oct 30	181.3%	92.1%	96.7%	118	447
$119.00	Oct 9	Oct 30	178.0%	91.1%	95.5%	3	295
$121.00	Oct 9	Oct 23	176.7%	90.9%	94.4%	--	90
$116.00	Oct 9	Nov 6	189.8%	101.3%	87.3%	64	617

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 265 found (best R:R 2.57, avg 2.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$125.00	Nov 20	$1.40	$3.60	$1.40	52%	2.57	$121.40
$120.00	$125.00	Nov 13	$1.40	$3.60	$1.40	51%	2.57	$121.40
$105.00	$110.00	Nov 20	$2.45	$2.55	$2.45	67%	1.04	$107.45
$130.00	$134.00	Nov 6	$0.70	$3.30	$0.70	38%	4.71	$130.70
$110.00	$115.00	Nov 20	$2.30	$2.70	$2.30	62%	1.17	$112.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$127.00	$126.00	Oct 9	$0.60	$0.40	$0.60	96%	0.67	$126.40
$128.00	$127.00	Oct 16	$0.50	$0.50	$0.50	75%	1.00	$127.50
$115.00	$114.00	Nov 13	$0.20	$0.80	$0.20	44%	4.00	$114.80
$121.00	$120.00	Oct 9	$0.60	$0.40	$0.60	83%	0.67	$120.40
$120.00	$119.00	Oct 30	$0.35	$0.65	$0.35	53%	1.86	$119.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 177 found (best R:R 1.00, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$129.00	$130.00	Oct 9	$0.30	$0.30	$0.70	91%	0.43	$129.30
$137.00	$138.00	Oct 9	$0.32	$0.32	$0.68	91%	0.47	$137.32
$129.00	$130.00	Nov 6	$0.65	$0.65	$0.35	60%	1.86	$129.65
$116.00	$117.00	Oct 9	$0.57	$0.57	$0.43	53%	1.33	$116.57
$134.00	$135.00	Oct 9	$0.12	$0.12	$0.88	96%	0.14	$134.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Nov 20	$2.50	$2.50	$2.50	62%	1.00	$107.50
$95.00	$94.00	Nov 6	$0.80	$0.80	$0.20	80%	4.00	$94.20
$100.00	$95.00	Nov 20	$1.80	$1.80	$3.20	73%	0.56	$98.20
$105.00	$100.00	Nov 20	$2.05	$2.05	$2.95	67%	0.69	$102.95
$115.00	$110.00	Nov 20	$2.60	$2.60	$2.40	57%	1.08	$112.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $3.58, cheapest $3.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Oct 9	Oct 16	$3.65	189.8%	94.3%
$113.00	Oct 9	Oct 16	$3.35	183.0%	94.0%
$118.00	Oct 9	Oct 16	$3.88	183.5%	96.0%
$117.00	Oct 9	Oct 16	$3.97	181.3%	94.2%
$114.00	Oct 9	Oct 16	$3.45	178.6%	93.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$116.00	Oct 9	Oct 16	$3.65	189.8%	94.3%
$113.00	Oct 9	Oct 16	$3.77	183.0%	94.0%
$118.00	Oct 9	Oct 16	$3.65	183.5%	96.0%
$117.00	Oct 9	Oct 16	$3.80	181.3%	94.2%
$114.00	Oct 9	Oct 16	$3.77	178.6%	93.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 3.94% of stock, avg 14.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$115.00	Oct 9	$2.68	$1.88	$4.56	$110.44	$119.56	3.94%
$117.00	Oct 9	$1.68	$3.05	$4.73	$112.27	$121.73	4.08%
$114.00	Oct 9	$3.35	$1.53	$4.88	$109.12	$118.88	4.21%
$116.00	Oct 9	$2.25	$2.65	$4.90	$111.10	$120.90	4.23%
$113.00	Oct 9	$3.95	$1.08	$5.03	$107.97	$118.03	4.34%
$118.00	Oct 9	$1.27	$3.80	$5.07	$112.93	$123.07	4.38%
$112.00	Oct 9	$4.45	$0.83	$5.28	$106.72	$117.28	4.56%
$119.00	Oct 9	$1.00	$4.50	$5.50	$113.50	$124.50	4.75%
$111.00	Oct 9	$5.20	$0.48	$5.68	$105.32	$116.68	4.90%
$120.00	Oct 9	$0.77	$5.30	$6.07	$113.93	$126.07	5.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 163 found (cheapest 1.08% of stock, avg 13.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$120.00	$111.00	Oct 9	$0.77	$0.48	$1.25	$109.75	$121.25
$119.00	$111.00	Oct 9	$1.00	$0.48	$1.48	$109.52	$120.48
$120.00	$112.00	Oct 9	$0.77	$0.83	$1.60	$110.40	$121.60
$119.00	$112.00	Oct 9	$1.00	$0.83	$1.83	$110.17	$120.83
$118.00	$111.00	Oct 9	$1.27	$0.48	$1.75	$109.25	$119.75
$120.00	$113.00	Oct 9	$0.77	$1.08	$1.85	$111.15	$121.85
$119.00	$113.00	Oct 9	$1.00	$1.08	$2.08	$110.92	$121.08
$118.00	$112.00	Oct 9	$1.27	$0.83	$2.10	$109.90	$120.10
$118.00	$113.00	Oct 9	$1.27	$1.08	$2.35	$110.65	$120.35
$117.00	$111.00	Oct 9	$1.68	$0.48	$2.16	$108.84	$119.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 111 found (best R:R 1.08, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
102/103	137/138	Oct 9	$0.52	$0.48	85%	1.08	$102.48	$137.52
102/103	129/130	Oct 9	$0.50	$0.50	85%	1.00	$102.50	$129.50
111/112	137/138	Oct 9	$0.67	$0.33	65%	2.03	$111.33	$137.67
111/112	129/130	Oct 9	$0.65	$0.35	65%	1.86	$111.35	$129.65
108/109	137/138	Oct 9	$0.43	$0.57	79%	0.75	$108.57	$137.43
102/103	134/135	Oct 9	$0.32	$0.68	90%	0.47	$102.68	$134.32
108/109	129/130	Oct 9	$0.41	$0.59	80%	0.69	$108.59	$129.41
94/95	135/137	Nov 6	$1.30	$0.70	45%	1.86	$93.70	$136.30
102/103	133/134	Oct 9	$0.30	$0.70	88%	0.43	$102.70	$133.30
111/112	134/135	Oct 9	$0.47	$0.53	70%	0.89	$111.53	$134.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Nov 20	$0.15	$4.85	10%	32.33
$110.00	$115.00	$120.00	Nov 20	$0.25	$4.75	10%	19.00
$121.00	$122.00	$123.00	Oct 9	$0.05	$0.95	7%	19.00
$117.00	$118.00	$119.00	Oct 16	$0.05	$0.95	5%	19.00
$117.00	$118.00	$119.00	Oct 23	$0.05	$0.95	4%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Nov 20	$0.10	$4.90	10%	49.00
$120.00	$125.00	$130.00	Nov 13	$0.10	$4.90	10%	49.00
$120.00	$125.00	$130.00	Nov 20	$0.20	$4.80	9%	24.00
$95.00	$100.00	$105.00	Nov 20	$0.25	$4.75	10%	19.00
$120.00	$125.00	$130.00	Nov 6	$0.30	$4.70	12%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.13, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$131.00	1:2	Oct 9	-$0.05	$0.95
$126.00	$127.00	1:2	Oct 9	-$0.10	$0.90
$127.00	$128.00	1:2	Oct 9	-$0.10	$0.90
$124.00	$125.00	1:2	Oct 9	-$0.14	$0.86
$122.00	$123.00	1:2	Oct 9	-$0.18	$0.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$112.00	$111.00	1:2	Oct 9	-$0.13	$0.87
$108.00	$107.00	1:2	Oct 9	-$0.08	$0.92
$109.00	$108.00	1:2	Oct 9	-$0.11	$0.89
$99.00	$98.00	1:2	Oct 9	-$0.05	$0.95
$96.00	$95.00	1:2	Oct 9	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 82 found (best yield 10.45%, avg 4.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Nov 20	$12.10	0.47	7.9%	10.45%	18.37%	26	1.2K
$130.00	Nov 20	$10.30	0.43	12.2%	8.89%	21.14%	50	1.5K
$135.00	Nov 20	$8.40	0.39	16.6%	7.25%	23.81%	3	255
$120.00	Nov 20	$13.00	0.52	3.6%	11.22%	14.83%	28	1.3K
$125.00	Nov 13	$10.20	0.46	7.9%	8.81%	16.73%	1	45
$135.00	Nov 13	$6.80	0.37	16.6%	5.87%	22.43%	--	56
$128.00	Nov 13	$8.60	0.43	10.5%	7.43%	17.94%	3	3
$130.00	Nov 13	$8.00	0.41	12.2%	6.91%	19.15%	--	80
$133.00	Nov 13	$7.10	0.39	14.8%	6.13%	20.96%	1	--
$116.00	Nov 13	$13.60	0.55	0.2%	11.74%	11.90%	1	10

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 12,550

Total Puts 8,874

Put/Call Ratio 0.71

Net Difference 3,676

Prior's Put/Call Breakdown

Total Calls 2,330

Total Puts 589

Put/Call Ratio 0.25

Net Difference 1,741

Prior 7-Day Put/Call Summary

Total Calls 278,762

Total Puts 155,093

Average Put/Call Ratio 0.54

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