AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$109.53 +3.42%

(10/9 09:55) ◀

Friday, October 9, 2026 (10:00am)

▶ (10/9 10:05)

◀ 10/9 10:00 ▶

Option Volume

Detail

ℹ

Current (10/09 10:00am) 35,245

Calls: 20,917 (59%)

Puts: 14,328 (41%)

Prior (09/04) 11,460

Calls: 8,682 (76%)

Puts: 2,778 (24%)

Current vs Prior +207.55%

Calls: +140.92% (Calls)

Puts: +415.77% (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 -43.13%

Calls: -47.48%

Puts: -35.33%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:00am) $11.44M

Calls: $7.14M (62%)

Puts: $4.30M (38%)

Prior (09/04) $4.66M

Calls: $3.33M (72%)

Puts: $1.33M (28%)

Current vs Prior +145.60%

Calls: +114.19%

Puts: +224.57%

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 -76.14%

Calls: -77.86%

Puts: -72.59%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:00am) 0.69

Prior (09/04) 0.32

Current vs Prior +114.08%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +26.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:00am) 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 3.86% | 10.82%10.82% | 28.58%

Prior 3.04% | 9.89%15.67% | 25.22%

Current vs Prior +27.14% | +9.43%-30.94% | +13.32%

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

Current vs 7-Day Avg -33.21% | -18.74%-0.89% | +5.31%

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

Current vs 7-Day Eod +27.14% | +9.43%+0.06% | -1.74%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.85% | 17.72%

Calls: 23.26% | 18.49%

Puts: 26.44% | 16.95%

Prior 57.81% | 14.47%

Calls: 43.75% | 15.09%

Puts: 71.87% | 13.86%

Current vs Prior -57.01% | +22.46%

Prior 7-Day Avg 35.50% | 10.79%

Calls: 40.52% | 11.85%

Puts: 30.47% | 9.73%

Current vs 7-Day Avg -30.00% | +64.23%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($7.14M). Massive premium surge with dollar volume up 146% vs prior. Unusually high activity with volume up 208% vs prior - elevated interest. Bullish P/C ratio of 0.69.

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
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	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 23 of results (avg 7.5%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$121.00	Oct 16	1.90	2.00	$1.95	5.1%	60	0.24	89
$110.00	Nov 20	14.20	15.00	$14.60	5.5%	97	0.56	1.5K
$100.00	Nov 20	18.70	20.00	$19.35	6.7%	15	0.67	363
$130.00	Nov 20	7.80	8.40	$8.10	7.4%	69	0.37	1.5K
$105.00	Nov 20	16.20	17.50	$16.85	7.7%	10	0.62	298

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Nov 20	27.40	28.70	$28.05	4.6%	2	0.62	113
$125.00	Nov 20	23.70	24.90	$24.30	4.9%	--	0.58	163
$115.00	Nov 20	17.00	18.00	$17.50	5.7%	4	0.49	375
$120.00	Nov 20	20.10	21.40	$20.75	6.3%	--	0.54	176
$112.00	Oct 16	6.80	7.30	$7.05	7.1%	11	0.54	546

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	18.40	21.10	$19.75	13.7%	--	0.99	26
$93.00	Oct 9	15.60	17.40	$16.50	10.9%	3	0.99	17
$94.00	Oct 9	14.60	16.40	$15.50	11.6%	3	0.99	16
$95.00	Oct 9	13.70	15.80	$14.75	14.2%	1	0.99	91
$96.00	Oct 9	12.50	14.50	$13.50	14.8%	--	0.99	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Oct 9	8.70	10.40	$9.55	17.8%	5	1.00	263
$120.00	Oct 9	9.80	11.40	$10.60	15.1%	82	1.00	1.2K
$121.00	Oct 9	10.20	12.60	$11.40	21.1%	2	1.00	56
$122.00	Oct 9	10.90	13.60	$12.25	22.0%	1	1.00	12
$125.00	Oct 9	13.90	16.50	$15.20	17.1%	4	1.00	153

Most actively traded options today. High liquidity = easy entry/exit. 279 active (total vol 23.5K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 9	0.00	0.05	$0.03	166.7%	1.9K	0.01	1.7K
$115.00	Oct 9	0.30	0.40	$0.35	28.6%	1.6K	0.14	1.2K
$120.00	Oct 9	0.05	0.10	$0.08	62.5%	1.3K	0.04	2.2K
$117.00	Oct 9	0.15	0.30	$0.22	68.2%	891	0.09	502
$116.00	Oct 9	0.20	0.35	$0.28	53.6%	854	0.11	389

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 9	1.80	2.35	$2.08	26.4%	1.2K	0.53	936
$105.00	Oct 9	0.35	0.50	$0.43	34.9%	497	0.16	877
$111.00	Oct 9	2.30	3.00	$2.65	26.4%	493	0.61	227
$113.00	Oct 9	3.60	4.50	$4.05	22.2%	489	0.77	299
$115.00	Oct 9	5.00	6.40	$5.70	24.6%	468	0.88	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. 21 strikes (avg 59.5%, max 81.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$106.00	Oct 9	Oct 30	157.5%	86.9%	81.4%	59	334
$105.00	Oct 9	Nov 20	163.2%	96.5%	69.1%	319	1.3K
$110.00	Oct 9	Nov 20	162.2%	96.1%	68.8%	706	2.9K
$108.00	Oct 9	Nov 13	161.0%	98.9%	62.8%	184	272
$107.00	Oct 9	Nov 13	159.5%	98.1%	62.7%	126	478

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$105.00	Oct 9	Nov 20	163.2%	96.5%	69.1%	557	1.2K
$110.00	Oct 9	Nov 20	162.2%	96.1%	68.8%	1.2K	1.5K
$108.00	Oct 9	Nov 13	161.0%	98.9%	62.8%	228	318
$114.00	Oct 9	Nov 13	168.4%	104.4%	61.3%	274	183
$107.00	Oct 9	Nov 6	159.5%	99.1%	61.0%	207	297

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 2.28)

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	67%	1.03	$103.45
$90.00	$95.00	Nov 20	$3.00	$2.00	$3.00	78%	0.67	$93.00
$110.00	$115.00	Nov 20	$1.90	$3.10	$1.90	56%	1.63	$111.90
$100.00	$105.00	Nov 20	$2.50	$2.50	$2.50	67%	1.00	$102.50
$105.00	$110.00	Nov 20	$2.25	$2.75	$2.25	62%	1.22	$107.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$117.00	$116.00	Oct 9	$0.55	$0.45	$0.55	94%	0.82	$116.45
$129.00	$128.00	Oct 16	$0.65	$0.35	$0.65	86%	0.54	$128.35
$123.00	$122.00	Oct 23	$0.55	$0.45	$0.55	71%	0.82	$122.45
$123.00	$122.00	Oct 16	$0.65	$0.35	$0.65	79%	0.54	$122.35
$113.00	$112.00	Oct 9	$0.62	$0.38	$0.62	77%	0.61	$112.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 188 found (best R:R 1.00, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$114.00	$115.00	Nov 6	$0.75	$0.75	$0.25	49%	3.00	$114.75
$122.00	$123.00	Nov 6	$0.55	$0.55	$0.45	58%	1.22	$122.55
$129.00	$130.00	Oct 9	$0.10	$0.10	$0.90	97%	0.11	$129.10
$124.00	$125.00	Oct 9	$0.10	$0.10	$0.90	96%	0.11	$124.10
$113.00	$114.00	Nov 6	$0.60	$0.60	$0.40	48%	1.50	$113.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 20	$2.50	$2.50	$2.50	62%	1.00	$102.50
$95.00	$90.00	Nov 20	$1.90	$1.90	$3.10	72%	0.61	$93.10
$105.00	$102.00	Nov 13	$1.75	$1.75	$1.25	61%	1.40	$103.25
$100.00	$95.00	Nov 20	$2.05	$2.05	$2.95	67%	0.69	$97.95
$98.00	$97.00	Nov 6	$0.70	$0.70	$0.30	71%	2.33	$97.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.76, cheapest $3.72)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$111.00	Oct 9	Oct 16	$3.72	165.9%	93.4%
$108.00	Oct 9	Oct 16	$3.80	161.0%	90.8%
$110.00	Oct 9	Oct 16	$3.80	162.2%	93.5%
$112.00	Oct 9	Oct 16	$3.77	160.3%	94.5%
$109.00	Oct 9	Oct 16	$3.80	157.3%	91.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$111.00	Oct 9	Oct 16	$3.75	165.9%	93.4%
$108.00	Oct 9	Oct 16	$3.67	161.0%	90.8%
$110.00	Oct 9	Oct 16	$3.82	162.2%	93.5%
$112.00	Oct 9	Oct 16	$3.62	160.3%	94.5%
$109.00	Oct 9	Oct 16	$3.85	157.3%	91.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 113 found (cheapest 3.38% of stock, avg 15.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$109.00	Oct 9	$2.15	$1.55	$3.70	$105.30	$112.70	3.38%
$110.00	Oct 9	$1.70	$2.08	$3.78	$106.22	$113.78	3.45%
$108.00	Oct 9	$2.75	$1.18	$3.93	$104.07	$111.93	3.59%
$111.00	Oct 9	$1.33	$2.65	$3.98	$107.02	$114.98	3.63%
$107.00	Oct 9	$3.45	$0.90	$4.35	$102.65	$111.35	3.97%
$112.00	Oct 9	$0.93	$3.43	$4.36	$107.64	$116.36	3.98%
$113.00	Oct 9	$0.63	$4.05	$4.68	$108.32	$117.68	4.27%
$106.00	Oct 9	$4.15	$0.55	$4.70	$101.30	$110.70	4.29%
$114.00	Oct 9	$0.50	$4.85	$5.35	$108.65	$119.35	4.88%
$105.00	Oct 9	$4.95	$0.43	$5.38	$99.62	$110.38	4.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.85% of stock, avg 13.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$114.00	$105.00	Oct 9	$0.50	$0.43	$0.93	$104.07	$114.93
$114.00	$106.00	Oct 9	$0.50	$0.55	$1.05	$104.95	$115.05
$113.00	$105.00	Oct 9	$0.63	$0.43	$1.06	$103.94	$114.06
$113.00	$106.00	Oct 9	$0.63	$0.55	$1.18	$104.82	$114.18
$114.00	$107.00	Oct 9	$0.50	$0.90	$1.40	$105.60	$115.40
$113.00	$107.00	Oct 9	$0.63	$0.90	$1.53	$105.47	$114.53
$112.00	$105.00	Oct 9	$0.93	$0.43	$1.36	$103.64	$113.36
$112.00	$106.00	Oct 9	$0.93	$0.55	$1.48	$104.52	$113.48
$112.00	$107.00	Oct 9	$0.93	$0.90	$1.83	$105.17	$113.83
$114.00	$108.00	Oct 9	$0.50	$1.18	$1.68	$106.32	$115.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 0.82, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
106/107	129/130	Oct 9	$0.45	$0.55	68%	0.82	$106.55	$129.45
106/107	124/125	Oct 9	$0.45	$0.55	68%	0.82	$106.55	$124.45
100/101	129/130	Oct 9	$0.22	$0.78	90%	0.28	$100.78	$129.22
100/101	124/125	Oct 9	$0.22	$0.78	89%	0.28	$100.78	$124.22
92/93	117/118	Oct 16	$0.50	$0.50	57%	1.00	$92.50	$117.50
98/99	117/118	Oct 16	$0.60	$0.40	47%	1.50	$98.40	$117.60
106/107	112/113	Oct 9	$0.65	$0.35	40%	1.86	$106.35	$112.65
104/105	129/130	Oct 9	$0.23	$0.77	81%	0.30	$104.77	$129.23
100/101	112/113	Oct 9	$0.42	$0.58	62%	0.72	$100.58	$112.42
91/92	117/118	Oct 16	$0.45	$0.55	58%	0.82	$91.55	$117.45

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
$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
$109.00	$110.00	$111.00	Oct 9	$0.08	$0.92	16%	11.50
$115.00	$120.00	$125.00	Nov 20	$0.25	$4.75	10%	19.00
$107.00	$108.00	$109.00	Oct 9	$0.10	$0.90	16%	9.00

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
$100.00	$105.00	$110.00	Nov 20	$0.15	$4.85	11%	32.33
$90.00	$95.00	$100.00	Nov 20	$0.15	$4.85	11%	32.33
$120.00	$125.00	$130.00	Nov 13	$0.15	$4.85	9%	32.33
$110.00	$115.00	$120.00	Nov 20	$0.20	$4.80	10%	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-0.20, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$117.00	$118.00	1:2	Oct 9	-$0.08	$0.92
$126.00	$127.00	1:2	Oct 9	-$0.05	$0.95
$119.00	$120.00	1:2	Oct 9	-$0.08	$0.92
$114.00	$115.00	1:2	Oct 9	-$0.20	$0.80
$120.00	$121.00	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	-$0.20	$0.80
$105.00	$104.00	1:2	Oct 9	-$0.17	$0.83
$103.00	$102.00	1:2	Oct 9	-$0.16	$0.84
$102.00	$101.00	1:2	Oct 9	-$0.18	$0.82
$89.00	$88.00	1:2	Oct 16	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 8.13%, avg 4.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Nov 20	$8.90	0.42	14.1%	8.13%	22.25%	29	1.2K
$130.00	Nov 20	$7.80	0.37	18.7%	7.12%	25.81%	69	1.5K
$120.00	Nov 20	$10.40	0.46	9.6%	9.50%	19.05%	37	1.3K
$115.00	Nov 20	$12.20	0.51	5.0%	11.14%	16.13%	46	1.2K
$110.00	Nov 20	$14.20	0.56	0.4%	12.96%	13.39%	97	1.5K
$120.00	Nov 13	$9.10	0.45	9.6%	8.31%	17.87%	6	88
$128.00	Nov 13	$6.70	0.38	16.9%	6.12%	22.98%	3	3
$131.00	Nov 13	$6.20	0.35	19.6%	5.66%	25.26%	1	--
$130.00	Nov 13	$6.30	0.36	18.7%	5.75%	24.44%	1	80
$125.00	Nov 13	$7.40	0.40	14.1%	6.76%	20.88%	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 20,917

Total Puts 14,328

Put/Call Ratio 0.69

Net Difference 6,589

Prior's Put/Call Breakdown

Total Calls 8,682

Total Puts 2,778

Put/Call Ratio 0.32

Net Difference 5,904

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