AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$111.54 +5.33%

(10/9 09:45) ◀

Friday, October 9, 2026 (9:50am)

▶ (10/9 09:55)

◀ 10/9 09:50 ▶

Option Volume

Detail

ℹ

Current (10/09 9:50am) 28,775

Calls: 17,213 (60%)

Puts: 11,562 (40%)

Prior (09/04) 7,461

Calls: 6,280 (84%)

Puts: 1,181 (16%)

Current vs Prior +285.67%

Calls: +174.09% (Calls)

Puts: +879.00% (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 -53.57%

Calls: -56.78%

Puts: -47.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:50am) $9.83M

Calls: $6.80M (69%)

Puts: $3.02M (31%)

Prior (09/04) $2.69M

Calls: $2.31M (86%)

Puts: $378.1K (14%)

Current vs Prior +265.65%

Calls: +194.58%

Puts: +699.83%

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 -79.49%

Calls: -78.89%

Puts: -80.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:50am) 0.67

Prior (09/04) 0.19

Current vs Prior +257.18%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +23.80%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 9:50am) 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 4.32% | 10.76%10.76% | 28.87%

Prior 3.04% | 9.89%15.67% | 25.22%

Current vs Prior +42.26% | +8.82%-31.32% | +14.48%

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

Current vs 7-Day Avg -25.26% | -19.20%-1.44% | +6.39%

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

Current vs 7-Day Eod +42.26% | +8.82%-0.50% | -0.74%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 31.12% | 11.68%

Calls: 41.51% | 11.38%

Puts: 20.74% | 11.97%

Prior 57.81% | 14.47%

Calls: 43.75% | 15.09%

Puts: 71.87% | 13.86%

Current vs Prior -46.17% | -19.28%

Prior 7-Day Avg 35.50% | 10.79%

Calls: 40.52% | 11.85%

Puts: 30.47% | 9.73%

Current vs 7-Day Avg -12.33% | +8.25%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($6.80M). Massive premium surge with dollar volume up 266% vs prior. Unusually high activity with volume up 286% vs prior - elevated interest. Bullish P/C ratio of 0.67.

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
09:50	BULLISH	BULLISH	BULLISH
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 12 of results (avg 7.5%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	17.70	18.90	$18.30	6.6%	10	0.64	298
$110.00	Nov 20	15.40	16.60	$16.00	7.5%	42	0.59	1.5K
$115.00	Nov 20	13.40	14.50	$13.95	7.9%	43	0.54	1.2K
$120.00	Nov 20	11.50	12.50	$12.00	8.3%	32	0.49	1.3K
$100.00	Nov 20	19.90	21.80	$20.85	9.1%	15	0.70	363

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Nov 20	25.70	27.10	$26.40	5.3%	2	0.60	113
$125.00	Nov 20	22.10	23.60	$22.85	6.6%	--	0.56	163
$120.00	Nov 20	18.70	20.00	$19.35	6.7%	--	0.51	176
$110.00	Nov 20	13.00	14.00	$13.50	7.4%	12	0.41	594
$115.00	Nov 20	15.60	16.80	$16.20	7.4%	4	0.46	375

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. 183 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	20.70	23.40	$22.05	12.2%	--	0.99	26
$93.00	Oct 9	17.70	20.30	$19.00	13.7%	--	0.99	17
$94.00	Oct 9	16.70	19.30	$18.00	14.4%	--	0.99	16
$95.00	Oct 9	15.70	18.30	$17.00	15.3%	1	0.99	91
$96.00	Oct 9	15.10	17.40	$16.25	14.2%	--	0.99	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 9	11.60	14.40	$13.00	21.5%	4	1.00	153
$126.00	Oct 9	12.80	15.40	$14.10	18.4%	--	1.00	10
$127.00	Oct 9	13.70	15.90	$14.80	14.9%	--	1.00	13
$128.00	Oct 9	14.60	17.40	$16.00	17.5%	--	1.00	15
$130.00	Oct 9	16.70	19.30	$18.00	14.4%	1	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 264 active (total vol 18.7K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 9	0.00	0.10	$0.05	200.0%	1.7K	0.02	1.7K
$115.00	Oct 9	0.70	0.95	$0.83	30.1%	1.2K	0.28	1.2K
$120.00	Oct 9	0.10	0.20	$0.15	66.7%	1.2K	0.07	2.2K
$130.00	Oct 16	1.05	1.30	$1.18	21.2%	727	0.15	2.7K
$117.00	Oct 9	0.40	0.70	$0.55	54.5%	704	0.18	502

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 9	1.25	1.35	$1.30	7.7%	831	0.36	936
$113.00	Oct 9	2.30	3.20	$2.75	32.7%	478	0.58	299
$111.00	Oct 9	1.25	1.90	$1.58	41.1%	455	0.43	227
$115.00	Oct 9	3.90	4.50	$4.20	14.3%	452	0.73	1.1K
$112.00	Oct 9	1.95	2.40	$2.17	20.7%	403	0.51	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 68.5%, max 108.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$109.00	Oct 9	Oct 30	176.6%	84.9%	108.1%	94	369
$110.00	Oct 9	Nov 20	172.8%	96.5%	79.1%	548	2.9K
$114.00	Oct 9	Nov 13	181.9%	103.7%	75.4%	179	824
$113.00	Oct 9	Nov 6	176.1%	101.6%	73.4%	366	406
$117.00	Oct 9	Nov 13	180.8%	105.1%	72.0%	705	503

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$117.00	Oct 9	Oct 30	180.8%	88.8%	103.6%	135	447
$110.00	Oct 9	Nov 20	172.8%	96.5%	79.1%	843	1.5K
$109.00	Oct 9	Nov 13	176.6%	99.7%	77.1%	61	437
$114.00	Oct 9	Nov 13	181.9%	103.7%	75.4%	258	183
$113.00	Oct 9	Nov 6	176.1%	101.6%	73.4%	478	321

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 257 found (best R:R 0.96, avg 2.18)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Nov 20	$2.55	$2.45	$2.55	70%	0.96	$102.55
$90.00	$95.00	Nov 20	$3.10	$1.90	$3.10	80%	0.61	$93.10
$105.00	$110.00	Nov 20	$2.30	$2.70	$2.30	64%	1.17	$107.30
$125.00	$130.00	Nov 20	$1.30	$3.70	$1.30	44%	2.85	$126.30
$100.00	$107.00	Nov 13	$3.90	$3.10	$3.90	70%	0.79	$103.90

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$114.00	Oct 30	$0.15	$0.85	$0.15	51%	5.67	$114.85
$120.00	$119.00	Oct 9	$0.60	$0.40	$0.60	94%	0.67	$119.40
$124.00	$123.00	Oct 16	$0.50	$0.50	$0.50	76%	1.00	$123.50
$116.00	$115.00	Oct 9	$0.60	$0.40	$0.60	79%	0.67	$115.40
$128.00	$127.00	Oct 16	$0.65	$0.35	$0.65	82%	0.54	$127.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 178 found (best R:R 1.13, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$114.00	$115.00	Nov 13	$0.85	$0.85	$0.15	46%	5.67	$114.85
$122.00	$123.00	Oct 30	$0.60	$0.60	$0.40	61%	1.50	$122.60
$115.00	$116.00	Oct 30	$0.70	$0.70	$0.30	51%	2.33	$115.70
$129.00	$130.00	Oct 9	$0.15	$0.15	$0.85	95%	0.18	$129.15
$115.00	$116.00	Oct 23	$0.60	$0.60	$0.40	52%	1.50	$115.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Nov 20	$2.65	$2.65	$2.35	58%	1.13	$107.35
$105.00	$100.00	Nov 20	$2.35	$2.35	$2.65	64%	0.89	$102.65
$100.00	$95.00	Nov 20	$2.00	$2.00	$3.00	69%	0.67	$98.00
$108.00	$106.00	Nov 13	$1.30	$1.30	$0.70	60%	1.86	$106.70
$102.00	$101.00	Nov 13	$0.80	$0.80	$0.20	67%	4.00	$101.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.69, cheapest $3.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$114.00	Oct 9	Oct 16	$3.70	181.9%	94.6%
$113.00	Oct 9	Oct 16	$3.77	176.1%	94.1%
$110.00	Oct 9	Oct 16	$3.80	172.8%	91.2%
$112.00	Oct 9	Oct 16	$3.73	168.9%	92.5%
$111.00	Oct 9	Oct 16	$3.50	161.1%	92.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$114.00	Oct 9	Oct 16	$3.55	181.9%	94.6%
$113.00	Oct 9	Oct 16	$3.70	176.1%	94.1%
$110.00	Oct 9	Oct 16	$3.55	172.8%	91.2%
$112.00	Oct 9	Oct 16	$3.68	168.9%	92.5%
$111.00	Oct 9	Oct 16	$3.92	161.1%	92.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 107 found (cheapest 3.67% of stock, avg 14.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$112.00	Oct 9	$1.92	$2.17	$4.09	$107.91	$116.09	3.67%
$111.00	Oct 9	$2.65	$1.58	$4.23	$106.77	$115.23	3.79%
$110.00	Oct 9	$3.00	$1.30	$4.30	$105.70	$114.30	3.86%
$113.00	Oct 9	$1.58	$2.75	$4.33	$108.67	$117.33	3.88%
$114.00	Oct 9	$1.25	$3.35	$4.60	$109.40	$118.60	4.12%
$109.00	Oct 9	$3.75	$1.02	$4.77	$104.23	$113.77	4.28%
$115.00	Oct 9	$0.83	$4.20	$5.03	$109.97	$120.03	4.51%
$108.00	Oct 9	$4.55	$0.65	$5.20	$102.80	$113.20	4.66%
$116.00	Oct 9	$0.65	$4.80	$5.45	$110.55	$121.45	4.89%
$107.00	Oct 9	$5.30	$0.48	$5.78	$101.22	$112.78	5.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 1.01% of stock, avg 13.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$116.00	$107.00	Oct 9	$0.65	$0.48	$1.13	$105.87	$117.13
$116.00	$108.00	Oct 9	$0.65	$0.65	$1.30	$106.70	$117.30
$115.00	$107.00	Oct 9	$0.83	$0.48	$1.31	$105.69	$116.31
$115.00	$108.00	Oct 9	$0.83	$0.65	$1.48	$106.52	$116.48
$116.00	$109.00	Oct 9	$0.65	$1.02	$1.67	$107.33	$117.67
$115.00	$109.00	Oct 9	$0.83	$1.02	$1.85	$107.15	$116.85
$114.00	$107.00	Oct 9	$1.25	$0.48	$1.73	$105.27	$115.73
$114.00	$108.00	Oct 9	$1.25	$0.65	$1.90	$106.10	$115.90
$116.00	$110.00	Oct 9	$0.65	$1.30	$1.95	$108.05	$117.95
$115.00	$110.00	Oct 9	$0.83	$1.30	$2.13	$107.87	$117.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 0.54, avg credit $0.48)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
100/101	129/130	Oct 9	$0.35	$0.65	88%	0.54	$100.65	$129.35
100/101	117/118	Oct 9	$0.45	$0.55	75%	0.82	$100.55	$117.45
108/109	129/130	Oct 9	$0.52	$0.48	66%	1.08	$108.48	$129.52
105/106	121/122	Oct 16	$0.78	$0.22	38%	3.55	$105.22	$121.78
100/101	119/120	Oct 9	$0.33	$0.67	82%	0.49	$100.67	$119.33
108/109	117/118	Oct 9	$0.62	$0.38	53%	1.63	$108.38	$117.62
106/107	129/130	Oct 9	$0.33	$0.67	79%	0.49	$106.67	$129.33
105/106	119/120	Oct 16	$0.78	$0.22	34%	3.55	$105.22	$119.78
105/106	120/121	Oct 16	$0.75	$0.25	36%	3.00	$105.25	$120.75
108/109	119/120	Oct 9	$0.50	$0.50	60%	1.00	$108.50	$119.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.10	$4.90	10%	49.00
$100.00	$105.00	$110.00	Nov 20	$0.25	$4.75	11%	19.00
$105.00	$110.00	$115.00	Nov 20	$0.25	$4.75	10%	19.00
$110.00	$111.00	$112.00	Oct 23	$0.05	$0.95	4%	19.00
$115.00	$116.00	$117.00	Oct 9	$0.08	$0.92	10%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 13	$0.10	$4.90	10%	49.00
$100.00	$105.00	$110.00	Nov 20	$0.30	$4.70	11%	15.67
$115.00	$116.00	$117.00	Oct 16	$0.05	$0.95	5%	19.00
$103.00	$104.00	$105.00	Oct 23	$0.05	$0.95	4%	19.00
$111.00	$112.00	$113.00	Oct 30	$0.05	$0.95	3%	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. 44 found (best net $-0.12, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$121.00	$122.00	1:2	Oct 9	-$0.05	$0.95
$122.00	$123.00	1:2	Oct 9	-$0.06	$0.94
$125.00	$126.00	1:2	Oct 9	-$0.05	$0.95
$130.00	$131.00	1:2	Oct 9	-$0.07	$0.93
$127.00	$128.00	1:2	Oct 9	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$107.00	$106.00	1:2	Oct 9	-$0.12	$0.88
$105.00	$104.00	1:2	Oct 9	-$0.08	$0.92
$100.00	$99.00	1:2	Oct 9	-$0.05	$0.95
$99.00	$98.00	1:2	Oct 9	-$0.05	$0.95
$109.00	$108.00	1:2	Oct 9	-$0.28	$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 7.71%, avg 4.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Nov 20	$8.60	0.40	16.6%	7.71%	24.26%	53	1.5K
$125.00	Nov 20	$9.80	0.44	12.1%	8.79%	20.85%	29	1.2K
$120.00	Nov 20	$11.50	0.49	7.6%	10.31%	17.89%	32	1.3K
$115.00	Nov 20	$13.40	0.54	3.1%	12.01%	15.12%	43	1.2K
$131.00	Nov 13	$7.00	0.38	17.4%	6.28%	23.72%	1	--
$117.00	Nov 13	$11.60	0.51	4.9%	10.40%	15.29%	1	1
$128.00	Nov 13	$7.80	0.40	14.8%	6.99%	21.75%	3	3
$120.00	Nov 13	$10.20	0.48	7.6%	9.14%	16.73%	5	88
$114.00	Nov 13	$12.40	0.54	2.2%	11.12%	13.32%	--	10
$130.00	Nov 13	$6.50	0.38	16.6%	5.83%	22.38%	--	80

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 17,213

Total Puts 11,562

Put/Call Ratio 0.67

Net Difference 5,651

Prior's Put/Call Breakdown

Total Calls 6,280

Total Puts 1,181

Put/Call Ratio 0.19

Net Difference 5,099

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