AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$112.11 +5.87%

(10/9 09:40) ◀

Friday, October 9, 2026 (9:45am)

▶ (10/9 09:50)

◀ 10/9 09:45 ▶

Option Volume

Detail

ℹ

Current (10/09 9:45am) 25,839

Calls: 15,350 (59%)

Puts: 10,489 (41%)

Prior (09/04) 4,177

Calls: 3,315 (79%)

Puts: 862 (21%)

Current vs Prior +518.60%

Calls: +363.05% (Calls)

Puts: +1116.82% (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 -58.31%

Calls: -61.45%

Puts: -52.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:45am) $7.96M

Calls: $5.31M (67%)

Puts: $2.64M (33%)

Prior (09/04) $1.40M

Calls: $1.09M (78%)

Puts: $306.6K (22%)

Current vs Prior +468.19%

Calls: +385.96%

Puts: +761.43%

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 -83.40%

Calls: -83.52%

Puts: -83.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:45am) 0.68

Prior (09/04) 0.26

Current vs Prior +162.79%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +25.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 9:45am) 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 4.17% | 10.93%10.93% | 28.94%

Prior 3.04% | 9.89%15.67% | 25.22%

Current vs Prior +37.43% | +10.52%-30.25% | +14.78%

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

Current vs 7-Day Avg -27.80% | -17.93%+0.10% | +6.67%

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

Current vs 7-Day Eod +37.43% | +10.52%+1.06% | -0.48%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.62% | 20.41%

Calls: 42.60% | 19.67%

Puts: 32.65% | 21.14%

Prior 57.81% | 14.47%

Calls: 43.75% | 15.09%

Puts: 71.87% | 13.86%

Current vs Prior -34.92% | +41.05%

Prior 7-Day Avg 35.50% | 10.79%

Calls: 40.52% | 11.85%

Puts: 30.47% | 9.73%

Current vs 7-Day Avg +5.98% | +89.16%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($5.31M). Massive premium surge with dollar volume up 468% vs prior. Unusually high activity with volume up 519% vs prior - elevated interest. Bullish P/C ratio of 0.68.

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 BULLISH

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
09:45	BULLISH	BULLISH	BULLISH
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 14 of results (avg 8.0%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	23.60	25.00	$24.30	5.8%	10	0.76	52
$125.00	Nov 20	10.00	10.70	$10.35	6.8%	27	0.45	1.2K
$100.00	Nov 20	20.60	22.30	$21.45	7.9%	15	0.70	363
$110.00	Nov 20	15.60	17.00	$16.30	8.6%	31	0.60	1.5K
$100.00	Oct 16	12.60	13.80	$13.20	9.1%	4	0.83	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Nov 20	25.40	26.80	$26.10	5.4%	2	0.59	113
$125.00	Nov 20	21.80	23.20	$22.50	6.2%	--	0.55	163
$115.00	Nov 20	15.50	16.80	$16.15	8.0%	4	0.45	375
$120.00	Nov 20	18.50	20.10	$19.30	8.3%	--	0.51	176
$110.00	Nov 20	12.70	13.80	$13.25	8.3%	12	0.40	594

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. 182 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	21.00	23.70	$22.35	12.1%	--	0.99	26
$93.00	Oct 9	18.10	20.70	$19.40	13.4%	--	0.99	17
$94.00	Oct 9	17.10	19.70	$18.40	14.1%	--	0.99	16
$95.00	Oct 9	16.00	18.70	$17.35	15.6%	1	0.99	91
$96.00	Oct 9	15.10	17.70	$16.40	15.9%	--	0.99	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 9	11.40	14.00	$12.70	20.5%	4	1.00	153
$126.00	Oct 9	12.30	15.00	$13.65	19.8%	--	1.00	10
$127.00	Oct 9	13.30	15.40	$14.35	14.6%	--	1.00	13
$128.00	Oct 9	14.20	16.40	$15.30	14.4%	--	1.00	15
$130.00	Oct 9	16.20	18.90	$17.55	15.4%	1	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 251 active (total vol 16.3K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 9	0.05	0.10	$0.08	62.5%	1.6K	0.03	1.7K
$120.00	Oct 9	0.20	0.30	$0.25	40.0%	1.1K	0.11	2.2K
$115.00	Oct 9	0.85	1.10	$0.98	25.5%	989	0.34	1.2K
$130.00	Oct 16	1.00	1.50	$1.25	40.0%	692	0.17	2.7K
$117.00	Oct 9	0.45	0.75	$0.60	50.0%	644	0.21	502

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$113.00	Oct 9	2.05	2.85	$2.45	32.7%	471	0.53	299
$110.00	Oct 9	1.00	1.30	$1.15	26.1%	449	0.30	936
$111.00	Oct 9	1.15	1.75	$1.45	41.4%	439	0.38	227
$115.00	Oct 9	3.60	4.30	$3.95	17.7%	407	0.67	1.1K
$112.00	Oct 9	1.50	2.20	$1.85	37.8%	378	0.45	233

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 71.1%, max 96.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$118.00	Oct 9	Oct 30	176.2%	89.6%	96.8%	338	676
$109.00	Oct 9	Oct 30	170.1%	89.3%	90.4%	90	369
$115.00	Oct 9	Nov 20	176.4%	98.6%	78.9%	1.0K	2.4K
$110.00	Oct 9	Nov 20	173.0%	97.2%	78.0%	515	2.9K
$114.00	Oct 9	Nov 13	178.2%	100.6%	77.1%	154	824

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$118.00	Oct 9	Oct 30	176.2%	89.6%	96.8%	10	2.9K
$117.00	Oct 9	Oct 30	172.9%	89.2%	93.8%	133	447
$115.00	Oct 9	Nov 20	176.4%	98.6%	78.9%	411	1.4K
$110.00	Oct 9	Nov 20	173.0%	97.2%	78.0%	461	1.5K
$114.00	Oct 9	Nov 13	178.2%	100.6%	77.1%	256	183

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 261 found (best R:R 0.89, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$107.00	Nov 13	$3.70	$3.30	$3.70	71%	0.89	$103.70
$125.00	$130.00	Nov 20	$1.10	$3.90	$1.10	45%	3.55	$126.10
$120.00	$125.00	Nov 13	$1.40	$3.60	$1.40	49%	2.57	$121.40
$95.00	$100.00	Nov 20	$2.85	$2.15	$2.85	76%	0.75	$97.85
$105.00	$110.00	Nov 20	$2.35	$2.65	$2.35	65%	1.13	$107.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$114.00	$113.00	Oct 30	$0.15	$0.85	$0.15	47%	5.67	$113.85
$119.00	$118.00	Oct 9	$0.60	$0.40	$0.60	87%	0.67	$118.40
$125.00	$124.00	Oct 16	$0.55	$0.45	$0.55	75%	0.82	$124.45
$116.00	$115.00	Oct 9	$0.55	$0.45	$0.55	74%	0.82	$115.45
$110.00	$109.00	Nov 13	$0.30	$0.70	$0.30	40%	2.33	$109.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 182 found (best R:R 1.08, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$129.00	$130.00	Oct 23	$0.45	$0.45	$0.55	74%	0.82	$129.45
$120.00	$121.00	Oct 30	$0.60	$0.60	$0.40	56%	1.50	$120.60
$116.00	$117.00	Nov 13	$0.70	$0.70	$0.30	47%	2.33	$116.70
$129.00	$130.00	Oct 9	$0.15	$0.15	$0.85	95%	0.18	$129.15
$133.00	$134.00	Oct 9	$0.17	$0.17	$0.83	94%	0.20	$133.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Nov 20	$2.60	$2.60	$2.40	60%	1.08	$107.40
$105.00	$100.00	Nov 20	$2.25	$2.25	$2.75	65%	0.82	$102.75
$95.00	$90.00	Nov 20	$1.70	$1.70	$3.30	76%	0.52	$93.30
$100.00	$95.00	Nov 20	$1.90	$1.90	$3.10	70%	0.61	$98.10
$111.00	$110.00	Nov 6	$0.85	$0.85	$0.15	58%	5.67	$110.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $3.69, cheapest $3.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$114.00	Oct 9	Oct 16	$3.85	178.2%	94.0%
$111.00	Oct 9	Oct 16	$3.77	174.7%	91.5%
$115.00	Oct 9	Oct 16	$3.72	176.4%	95.1%
$110.00	Oct 9	Oct 16	$3.85	173.0%	91.9%
$112.00	Oct 9	Oct 16	$3.87	170.1%	92.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$114.00	Oct 9	Oct 16	$3.60	178.2%	94.0%
$111.00	Oct 9	Oct 16	$3.60	174.7%	91.5%
$115.00	Oct 9	Oct 16	$3.35	176.4%	95.1%
$110.00	Oct 9	Oct 16	$3.50	173.0%	91.9%
$112.00	Oct 9	Oct 16	$3.75	170.1%	92.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 3.64% of stock, avg 14.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$112.00	Oct 9	$2.23	$1.85	$4.08	$107.92	$116.08	3.64%
$111.00	Oct 9	$2.78	$1.45	$4.23	$106.77	$115.23	3.77%
$113.00	Oct 9	$1.88	$2.45	$4.33	$108.67	$117.33	3.86%
$110.00	Oct 9	$3.40	$1.15	$4.55	$105.45	$114.55	4.06%
$114.00	Oct 9	$1.40	$3.15	$4.55	$109.45	$118.55	4.06%
$115.00	Oct 9	$0.98	$3.95	$4.93	$110.07	$119.93	4.40%
$109.00	Oct 9	$4.30	$0.83	$5.13	$103.87	$114.13	4.58%
$116.00	Oct 9	$0.73	$4.50	$5.23	$110.77	$121.23	4.67%
$108.00	Oct 9	$4.70	$0.55	$5.25	$102.75	$113.25	4.68%
$117.00	Oct 9	$0.60	$5.30	$5.90	$111.10	$122.90	5.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.03% of stock, avg 13.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$117.00	$108.00	Oct 9	$0.60	$0.55	$1.15	$106.85	$118.15
$116.00	$108.00	Oct 9	$0.73	$0.55	$1.28	$106.72	$117.28
$117.00	$109.00	Oct 9	$0.60	$0.83	$1.43	$107.57	$118.43
$116.00	$109.00	Oct 9	$0.73	$0.83	$1.56	$107.44	$117.56
$115.00	$108.00	Oct 9	$0.98	$0.55	$1.53	$106.47	$116.53
$117.00	$110.00	Oct 9	$0.60	$1.15	$1.75	$108.25	$118.75
$116.00	$110.00	Oct 9	$0.73	$1.15	$1.88	$108.12	$117.88
$115.00	$109.00	Oct 9	$0.98	$0.83	$1.81	$107.19	$116.81
$115.00	$110.00	Oct 9	$0.98	$1.15	$2.13	$107.87	$117.13
$116.00	$111.00	Oct 9	$0.73	$1.45	$2.18	$108.82	$118.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 0.52, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
102/103	133/134	Oct 9	$0.34	$0.66	87%	0.52	$102.66	$133.34
102/103	129/130	Oct 9	$0.32	$0.68	88%	0.47	$102.68	$129.32
108/109	133/134	Oct 9	$0.45	$0.55	71%	0.82	$108.55	$133.45
108/109	129/130	Oct 9	$0.43	$0.57	72%	0.75	$108.57	$129.43
107/108	133/134	Oct 9	$0.37	$0.63	77%	0.59	$107.63	$133.37
109/110	133/134	Oct 9	$0.49	$0.51	64%	0.96	$109.51	$133.49
107/108	129/130	Oct 9	$0.35	$0.65	78%	0.54	$107.65	$129.35
109/110	129/130	Oct 9	$0.47	$0.53	65%	0.89	$109.53	$129.47
105/106	133/134	Oct 9	$0.27	$0.73	84%	0.37	$105.73	$133.27
105/106	129/130	Oct 9	$0.25	$0.75	85%	0.33	$105.75	$129.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 141 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$100.00	$105.00	Nov 20	$0.05	$4.95	10%	99.00
$110.00	$115.00	$120.00	Nov 20	$0.20	$4.80	10%	24.00
$105.00	$110.00	$115.00	Nov 20	$0.25	$4.75	10%	19.00
$113.00	$114.00	$115.00	Oct 9	$0.06	$0.94	14%	15.67
$110.00	$111.00	$112.00	Oct 9	$0.07	$0.93	14%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Nov 6	$0.10	$4.90	10%	49.00
$90.00	$95.00	$100.00	Nov 20	$0.20	$4.80	10%	24.00
$110.00	$115.00	$120.00	Nov 20	$0.25	$4.75	10%	19.00
$110.00	$112.00	$114.00	Nov 13	$0.05	$1.95	4%	39.00
$112.00	$113.00	$114.00	Oct 9	$0.10	$0.90	15%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.08, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$119.00	$120.00	1:2	Oct 9	-$0.12	$0.88
$121.00	$122.00	1:2	Oct 9	-$0.11	$0.89
$130.00	$131.00	1:2	Oct 9	-$0.07	$0.93
$122.00	$123.00	1:2	Oct 9	-$0.12	$0.88
$123.00	$124.00	1:2	Oct 9	-$0.11	$0.89

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$106.00	$105.00	1:2	Oct 9	-$0.08	$0.92
$108.00	$107.00	1:2	Oct 9	-$0.15	$0.85
$99.00	$98.00	1:2	Oct 9	-$0.05	$0.95
$109.00	$108.00	1:2	Oct 9	-$0.27	$0.73
$107.00	$106.00	1:2	Oct 9	-$0.21	$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 90 found (best yield 8.92%, avg 4.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Nov 20	$10.00	0.45	11.5%	8.92%	20.42%	27	1.2K
$130.00	Nov 20	$8.60	0.40	16.0%	7.67%	23.63%	51	1.5K
$120.00	Nov 20	$11.60	0.49	7.0%	10.35%	17.38%	30	1.3K
$115.00	Nov 20	$13.50	0.55	2.6%	12.04%	14.62%	42	1.2K
$128.00	Nov 13	$7.60	0.41	14.2%	6.78%	20.95%	3	3
$120.00	Nov 13	$10.20	0.49	7.0%	9.10%	16.14%	5	88
$125.00	Nov 13	$8.40	0.44	11.5%	7.49%	18.99%	1	45
$130.00	Nov 13	$7.00	0.39	16.0%	6.24%	22.20%	--	80
$117.00	Nov 13	$11.30	0.52	4.4%	10.08%	14.44%	1	1
$133.00	Nov 13	$6.30	0.36	18.6%	5.62%	24.25%	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 15,350

Total Puts 10,489

Put/Call Ratio 0.68

Net Difference 4,861

Prior's Put/Call Breakdown

Total Calls 3,315

Total Puts 862

Put/Call Ratio 0.26

Net Difference 2,453

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