AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$109.65 +3.54%

(10/9 09:50) ◀

Friday, October 9, 2026 (9:55am)

▶ (10/9 10:00)

◀ 10/9 09:55 ▶

Option Volume

Detail

ℹ

Current (10/09 9:55am) 31,366

Calls: 19,030 (61%)

Puts: 12,336 (39%)

Prior (09/04) 9,311

Calls: 7,428 (80%)

Puts: 1,883 (20%)

Current vs Prior +236.87%

Calls: +156.19% (Calls)

Puts: +555.12% (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 -49.39%

Calls: -52.21%

Puts: -44.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:55am) $10.82M

Calls: $6.97M (64%)

Puts: $3.85M (36%)

Prior (09/04) $3.56M

Calls: $2.78M (78%)

Puts: $777.2K (22%)

Current vs Prior +204.25%

Calls: +150.84%

Puts: +395.19%

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 -77.43%

Calls: -78.38%

Puts: -75.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:55am) 0.65

Prior (09/04) 0.25

Current vs Prior +155.72%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +19.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 9:55am) 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 4.13% | 10.85%10.85% | 28.64%

Prior 3.04% | 9.89%15.67% | 25.22%

Current vs Prior +36.01% | +9.77%-30.72% | +13.56%

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

Current vs 7-Day Avg -28.55% | -18.49%-0.58% | +5.53%

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

Current vs 7-Day Eod +36.01% | +9.77%+0.38% | -1.54%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.91% | 18.45%

Calls: 38.31% | 19.35%

Puts: 19.51% | 17.54%

Prior 57.81% | 14.47%

Calls: 43.75% | 15.09%

Puts: 71.87% | 13.86%

Current vs Prior -49.99% | +27.51%

Prior 7-Day Avg 35.50% | 10.79%

Calls: 40.52% | 11.85%

Puts: 30.47% | 9.73%

Current vs 7-Day Avg -18.56% | +70.99%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($6.97M). Massive premium surge with dollar volume up 204% vs prior. Unusually high activity with volume up 237% vs prior - elevated interest. Bullish P/C ratio of 0.65.

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
09:55	BULLISH	BULLISH	BULLISH
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 10 of results (avg 7.5%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Nov 20	14.40	15.20	$14.80	5.4%	44	0.57	1.5K
$100.00	Nov 20	19.10	20.40	$19.75	6.6%	15	0.68	363
$105.00	Nov 20	16.50	17.80	$17.15	7.6%	10	0.63	298
$90.00	Nov 20	25.00	27.30	$26.15	8.8%	9	0.79	69
$120.00	Nov 20	10.60	11.70	$11.15	9.9%	35	0.47	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Nov 20	26.80	28.30	$27.55	5.4%	2	0.61	113
$125.00	Nov 20	23.20	24.60	$23.90	5.9%	--	0.57	163
$120.00	Nov 20	19.60	21.10	$20.35	7.4%	--	0.53	176
$115.00	Nov 20	16.50	17.90	$17.20	8.1%	4	0.48	375
$105.00	Nov 20	10.90	12.00	$11.45	9.6%	60	0.38	329

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. 185 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	19.10	21.80	$20.45	13.2%	--	0.99	26
$93.00	Oct 9	16.10	18.80	$17.45	15.5%	--	0.99	17
$94.00	Oct 9	15.20	17.20	$16.20	12.3%	--	0.99	16
$95.00	Oct 9	14.20	16.60	$15.40	15.6%	1	0.99	91
$96.00	Oct 9	13.20	15.80	$14.50	17.9%	--	0.99	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Oct 9	10.20	12.70	$11.45	21.8%	1	1.00	12
$125.00	Oct 9	13.20	15.90	$14.55	18.6%	4	1.00	153
$126.00	Oct 9	14.20	16.90	$15.55	17.4%	--	1.00	10
$127.00	Oct 9	15.20	17.90	$16.55	16.3%	--	1.00	13
$128.00	Oct 9	16.20	18.80	$17.50	14.9%	--	1.00	15

Most actively traded options today. High liquidity = easy entry/exit. 270 active (total vol 20.9K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 9	0.00	0.05	$0.03	166.7%	1.7K	0.01	1.7K
$115.00	Oct 9	0.30	0.60	$0.45	66.7%	1.4K	0.19	1.2K
$120.00	Oct 9	0.05	0.10	$0.08	62.5%	1.3K	0.04	2.2K
$130.00	Oct 16	0.85	1.10	$0.98	25.5%	771	0.14	2.7K
$117.00	Oct 9	0.15	0.30	$0.22	68.2%	764	0.11	502

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 9	1.85	2.25	$2.05	19.5%	1.1K	0.46	936
$111.00	Oct 9	2.25	3.10	$2.68	31.7%	488	0.54	227
$113.00	Oct 9	3.30	4.20	$3.75	24.0%	485	0.70	299
$115.00	Oct 9	5.00	6.10	$5.55	19.8%	467	0.82	1.1K
$112.00	Oct 9	2.75	3.60	$3.18	26.7%	404	0.63	233

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 65.1%, max 99.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$109.00	Oct 9	Oct 30	170.1%	85.2%	99.7%	94	369
$106.00	Oct 9	Oct 30	164.8%	87.9%	87.5%	56	334
$111.00	Oct 9	Nov 13	171.5%	98.6%	73.9%	278	304
$116.00	Oct 9	Nov 13	176.0%	101.8%	72.9%	691	399
$115.00	Oct 9	Nov 20	171.5%	100.8%	70.1%	1.5K	2.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$111.00	Oct 9	Nov 13	171.5%	98.6%	73.9%	489	236
$109.00	Oct 9	Nov 13	170.1%	98.9%	72.0%	86	437
$115.00	Oct 9	Nov 20	171.5%	100.8%	70.1%	471	1.4K
$110.00	Oct 9	Nov 20	160.2%	95.2%	68.1%	1.1K	1.5K
$114.00	Oct 9	Nov 13	165.5%	99.3%	66.7%	260	183

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 272 found (best R:R 1.03, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$107.00	Nov 13	$3.45	$3.55	$3.45	70%	1.03	$103.45
$90.00	$95.00	Nov 6	$3.00	$2.00	$3.00	82%	0.67	$93.00
$105.00	$107.00	Nov 6	$0.35	$1.65	$0.35	64%	4.71	$105.35
$110.00	$115.00	Nov 20	$1.85	$3.15	$1.85	57%	1.70	$111.85
$90.00	$95.00	Nov 20	$3.00	$2.00	$3.00	79%	0.67	$93.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$122.00	$121.00	Oct 16	$0.15	$0.85	$0.15	75%	5.67	$121.85
$125.00	$124.00	Oct 16	$0.30	$0.70	$0.30	80%	2.33	$124.70
$122.00	$121.00	Oct 9	$0.55	$0.45	$0.55	100%	0.82	$121.45
$130.00	$129.00	Oct 16	$0.45	$0.55	$0.45	86%	1.22	$129.55
$120.00	$119.00	Oct 9	$0.55	$0.45	$0.55	97%	0.82	$119.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 182 found (best R:R 0.72, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$114.00	$115.00	Nov 6	$0.70	$0.70	$0.30	48%	2.33	$114.70
$129.00	$130.00	Oct 9	$0.15	$0.15	$0.85	96%	0.18	$129.15
$116.00	$117.00	Oct 30	$0.60	$0.60	$0.40	52%	1.50	$116.60
$119.00	$120.00	Oct 16	$0.43	$0.43	$0.57	68%	0.75	$119.43
$129.00	$130.00	Nov 6	$0.45	$0.45	$0.55	64%	0.82	$129.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$95.00	Nov 20	$2.10	$2.10	$2.90	68%	0.72	$97.90
$105.00	$100.00	Nov 20	$2.35	$2.35	$2.65	62%	0.89	$102.65
$95.00	$90.00	Nov 20	$1.75	$1.75	$3.25	73%	0.54	$93.25
$93.00	$92.00	Nov 6	$0.75	$0.75	$0.25	78%	3.00	$92.25
$105.00	$102.00	Nov 13	$1.55	$1.55	$1.45	63%	1.07	$103.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.72, cheapest $3.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$109.00	Oct 9	Oct 16	$3.72	170.1%	89.9%
$111.00	Oct 9	Oct 16	$3.82	171.5%	94.2%
$113.00	Oct 9	Oct 16	$3.83	165.0%	95.3%
$112.00	Oct 9	Oct 16	$3.80	162.8%	93.3%
$110.00	Oct 9	Oct 16	$3.87	160.2%	92.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$109.00	Oct 9	Oct 16	$3.60	170.1%	89.9%
$111.00	Oct 9	Oct 16	$3.57	171.5%	94.2%
$112.00	Oct 9	Oct 16	$3.62	162.8%	93.3%
$110.00	Oct 9	Oct 16	$3.65	160.2%	92.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 3.63% of stock, avg 15.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$109.00	Oct 9	$2.48	$1.50	$3.98	$105.02	$112.98	3.63%
$110.00	Oct 9	$1.98	$2.05	$4.03	$105.97	$114.03	3.68%
$111.00	Oct 9	$1.48	$2.68	$4.16	$106.84	$115.16	3.79%
$108.00	Oct 9	$3.05	$1.13	$4.18	$103.82	$112.18	3.81%
$112.00	Oct 9	$1.10	$3.18	$4.28	$107.72	$116.28	3.90%
$107.00	Oct 9	$3.55	$0.75	$4.30	$102.70	$111.30	3.92%
$113.00	Oct 9	$0.77	$3.75	$4.52	$108.48	$117.52	4.12%
$106.00	Oct 9	$4.30	$0.50	$4.80	$101.20	$110.80	4.38%
$114.00	Oct 9	$0.60	$4.65	$5.25	$108.75	$119.25	4.79%
$105.00	Oct 9	$5.55	$0.35	$5.90	$99.10	$110.90	5.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.87% of stock, avg 13.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$115.00	$106.00	Oct 9	$0.45	$0.50	$0.95	$105.05	$115.95
$114.00	$106.00	Oct 9	$0.60	$0.50	$1.10	$104.90	$115.10
$115.00	$107.00	Oct 9	$0.45	$0.75	$1.20	$105.80	$116.20
$114.00	$107.00	Oct 9	$0.60	$0.75	$1.35	$105.65	$115.35
$113.00	$106.00	Oct 9	$0.77	$0.50	$1.27	$104.73	$114.27
$113.00	$107.00	Oct 9	$0.77	$0.75	$1.52	$105.48	$114.52
$115.00	$108.00	Oct 9	$0.45	$1.13	$1.58	$106.42	$116.58
$114.00	$108.00	Oct 9	$0.60	$1.13	$1.73	$106.27	$115.73
$113.00	$108.00	Oct 9	$0.77	$1.13	$1.90	$106.10	$114.90
$112.00	$106.00	Oct 9	$1.10	$0.50	$1.60	$104.40	$113.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 0.59, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
100/101	129/130	Oct 9	$0.37	$0.63	88%	0.59	$100.63	$129.37
88/89	119/120	Oct 16	$0.58	$0.42	64%	1.38	$88.42	$119.58
95/96	119/120	Oct 16	$0.65	$0.35	56%	1.86	$95.35	$119.65
100/101	124/125	Oct 9	$0.32	$0.68	88%	0.47	$100.68	$124.32
102/103	119/120	Oct 16	$0.78	$0.22	41%	3.55	$102.22	$119.78
100/101	119/120	Oct 16	$0.73	$0.27	46%	2.70	$100.27	$119.73
107/108	129/130	Oct 9	$0.53	$0.47	66%	1.13	$107.47	$129.53
98/99	119/120	Oct 16	$0.66	$0.34	50%	1.94	$98.34	$119.66
92/93	119/120	Oct 16	$0.56	$0.44	60%	1.27	$92.44	$119.56
96/97	119/120	Oct 16	$0.61	$0.39	54%	1.56	$96.39	$119.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.05	$4.95	10%	99.00
$120.00	$125.00	$130.00	Nov 20	$0.10	$4.90	9%	49.00
$100.00	$105.00	$110.00	Nov 20	$0.25	$4.75	11%	19.00
$108.00	$109.00	$110.00	Oct 9	$0.07	$0.93	16%	13.29
$115.00	$116.00	$117.00	Oct 9	$0.07	$0.93	8%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Nov 6	$0.05	$4.95	10%	99.00
$120.00	$125.00	$130.00	Nov 20	$0.10	$4.90	9%	49.00
$105.00	$110.00	$115.00	Nov 20	$0.15	$4.85	10%	32.33
$110.00	$115.00	$120.00	Nov 20	$0.20	$4.80	10%	24.00
$95.00	$100.00	$105.00	Nov 20	$0.25	$4.75	11%	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. 49 found (best net $-0.05, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$116.00	1:2	Oct 9	-$0.15	$0.85
$116.00	$117.00	1:2	Oct 9	-$0.14	$0.86
$118.00	$119.00	1:2	Oct 9	-$0.12	$0.88
$120.00	$121.00	1:2	Oct 9	-$0.08	$0.92
$125.00	$126.00	1:2	Oct 9	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$105.00	$104.00	1:2	Oct 9	-$0.05	$0.95
$99.00	$98.00	1:2	Oct 9	-$0.05	$0.95
$89.00	$88.00	1:2	Oct 16	-$0.08	$0.92
$100.00	$99.00	1:2	Oct 9	-$0.07	$0.93
$107.00	$106.00	1:2	Oct 9	-$0.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 7.20%, avg 4.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Nov 20	$7.90	0.39	18.6%	7.20%	25.76%	53	1.5K
$125.00	Nov 20	$9.20	0.43	14.0%	8.39%	22.39%	29	1.2K
$120.00	Nov 20	$10.60	0.47	9.4%	9.67%	19.11%	35	1.3K
$115.00	Nov 20	$12.30	0.52	4.9%	11.22%	16.10%	44	1.2K
$110.00	Nov 20	$14.40	0.57	0.3%	13.13%	13.45%	44	1.5K
$128.00	Nov 13	$7.10	0.40	16.7%	6.48%	23.21%	3	3
$130.00	Nov 13	$6.70	0.38	18.6%	6.11%	24.67%	1	80
$131.00	Nov 13	$6.40	0.37	19.5%	5.84%	25.31%	1	--
$120.00	Nov 13	$9.30	0.48	9.4%	8.48%	17.92%	6	88
$125.00	Nov 13	$7.80	0.42	14.0%	7.11%	21.11%	1	45

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 19,030

Total Puts 12,336

Put/Call Ratio 0.65

Net Difference 6,694

Prior's Put/Call Breakdown

Total Calls 7,428

Total Puts 1,883

Put/Call Ratio 0.25

Net Difference 5,545

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