AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$111.16 +4.97%

(10/9 10:00) ◀

Friday, October 9, 2026 (10:05am)

▶ (10/9 10:10)

◀ 10/9 10:05 ▶

Option Volume

Detail

ℹ

Current (10/09 10:05am) 36,879

Calls: 22,074 (60%)

Puts: 14,805 (40%)

Prior (09/04) 11,460

Calls: 8,682 (76%)

Puts: 2,778 (24%)

Current vs Prior +221.81%

Calls: +154.25% (Calls)

Puts: +432.94% (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 -40.50%

Calls: -44.57%

Puts: -33.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:05am) $12.48M

Calls: $8.52M (68%)

Puts: $3.96M (32%)

Prior (09/04) $4.66M

Calls: $3.33M (72%)

Puts: $1.33M (28%)

Current vs Prior +168.09%

Calls: +155.82%

Puts: +198.94%

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 -73.95%

Calls: -73.56%

Puts: -74.75%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:05am) 0.67

Prior (09/04) 0.32

Current vs Prior +109.61%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +23.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:05am) 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 3.90% | 10.75%10.75% | 29.15%

Prior 3.04% | 9.89%15.67% | 25.22%

Current vs Prior +28.24% | +8.74%-31.38% | +15.58%

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

Current vs 7-Day Avg -32.63% | -19.26%-1.52% | +7.42%

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

Current vs 7-Day Eod +28.24% | +8.74%-0.57% | +0.22%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.09% | 14.22%

Calls: 10.00% | 14.04%

Puts: 32.19% | 14.40%

Prior 57.81% | 14.47%

Calls: 43.75% | 15.09%

Puts: 71.87% | 13.86%

Current vs Prior -63.52% | -1.73%

Prior 7-Day Avg 35.50% | 10.79%

Calls: 40.52% | 11.85%

Puts: 30.47% | 9.73%

Current vs 7-Day Avg -40.59% | +31.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($8.52M). Massive premium surge with dollar volume up 168% vs prior. Unusually high activity with volume up 222% 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
10:05	BULLISH	BULLISH	BULLISH
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 33 of results (avg 6.5%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Nov 20	15.30	15.90	$15.60	3.8%	117	0.58	1.5K
$105.00	Nov 20	17.70	18.40	$18.05	3.9%	10	0.63	298
$120.00	Nov 20	11.50	12.00	$11.75	4.3%	37	0.48	1.3K
$115.00	Nov 20	13.20	13.80	$13.50	4.4%	46	0.53	1.2K
$130.00	Nov 20	8.60	9.00	$8.80	4.5%	82	0.39	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Nov 20	19.70	20.10	$19.90	2.0%	--	0.52	176
$125.00	Nov 20	23.00	23.50	$23.25	2.2%	--	0.56	163
$115.00	Nov 20	16.60	17.00	$16.80	2.4%	4	0.47	375
$130.00	Nov 20	26.50	27.20	$26.85	2.6%	2	0.61	113
$105.00	Nov 20	11.10	11.50	$11.30	3.5%	60	0.37	329

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.60, cheapest $0.60)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 9	0.55	0.65	$0.60	16.7%	1.7K	0.21	1.2K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 184 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	19.00	21.70	$20.35	13.3%	--	1.00	26
$93.00	Oct 9	16.40	18.70	$17.55	13.1%	3	1.00	17
$94.00	Oct 9	15.00	17.80	$16.40	17.1%	3	1.00	16
$95.00	Oct 9	14.40	16.80	$15.60	15.4%	1	1.00	91
$96.00	Oct 9	13.00	15.80	$14.40	19.4%	--	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 9	18.20	21.00	$19.60	14.3%	1	0.99	2
$127.00	Oct 9	15.30	18.00	$16.65	16.2%	--	0.99	13
$125.00	Oct 9	13.40	16.00	$14.70	17.7%	4	0.99	153
$124.00	Oct 9	12.30	15.00	$13.65	19.8%	1	0.99	105
$122.00	Oct 9	10.50	13.10	$11.80	22.0%	1	0.98	12

Most actively traded options today. High liquidity = easy entry/exit. 296 active (total vol 25.0K, 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	0.55	0.65	$0.60	16.7%	1.7K	0.21	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	0.35	$0.25	80.0%	892	0.11	502
$116.00	Oct 9	0.35	0.50	$0.43	34.9%	866	0.17	389

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 9	1.15	1.45	$1.30	23.1%	1.3K	0.40	936
$111.00	Oct 9	1.50	2.15	$1.83	35.5%	504	0.49	227
$105.00	Oct 9	0.15	0.20	$0.18	27.8%	503	0.08	877
$113.00	Oct 9	2.55	3.30	$2.93	25.6%	490	0.66	299
$115.00	Oct 9	4.00	5.00	$4.50	22.2%	476	0.78	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. 22 strikes (avg 53.6%, max 67.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Oct 9	Nov 13	166.4%	100.8%	65.1%	867	399
$107.00	Oct 9	Nov 13	162.0%	99.1%	63.5%	133	478
$115.00	Oct 9	Nov 20	162.9%	100.0%	62.9%	1.7K	2.4K
$114.00	Oct 9	Nov 13	164.6%	103.2%	59.6%	235	824
$112.00	Oct 9	Nov 13	160.2%	101.2%	58.3%	473	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$116.00	Oct 9	Nov 6	166.4%	99.1%	67.9%	286	617
$115.00	Oct 9	Nov 20	162.9%	100.0%	62.9%	480	1.4K
$107.00	Oct 9	Nov 6	162.0%	100.7%	60.8%	262	297
$114.00	Oct 9	Nov 13	164.6%	103.2%	59.6%	274	183
$112.00	Oct 9	Nov 13	160.2%	101.2%	58.3%	409	245

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 254 found (best R:R 1.13, avg 2.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$100.00	Nov 20	$2.35	$2.65	$2.35	74%	1.13	$97.35
$102.00	$105.00	Nov 6	$0.80	$2.20	$0.80	67%	2.75	$102.80
$100.00	$105.00	Nov 20	$2.25	$2.75	$2.25	69%	1.22	$102.25
$100.00	$105.00	Nov 13	$2.40	$2.60	$2.40	68%	1.08	$102.40
$103.00	$104.00	Oct 9	$0.10	$0.90	$0.10	93%	9.00	$103.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$118.00	$117.00	Oct 9	$0.30	$0.70	$0.30	92%	2.33	$117.70
$126.00	$125.00	Oct 9	$0.55	$0.45	$0.55	98%	0.82	$125.45
$120.00	$119.00	Oct 9	$0.65	$0.35	$0.65	96%	0.54	$119.35
$125.00	$124.00	Oct 16	$0.50	$0.50	$0.50	79%	1.00	$124.50
$105.00	$104.00	Oct 23	$0.15	$0.85	$0.15	34%	5.67	$104.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 169 found (best R:R 0.96, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$118.00	$119.00	Oct 30	$0.85	$0.85	$0.15	57%	5.67	$118.85
$115.00	$116.00	Nov 6	$0.90	$0.90	$0.10	50%	9.00	$115.90
$112.00	$113.00	Oct 23	$0.75	$0.75	$0.25	49%	3.00	$112.75
$122.00	$123.00	Nov 6	$0.65	$0.65	$0.35	58%	1.86	$122.65
$123.00	$124.00	Oct 30	$0.55	$0.55	$0.45	65%	1.22	$123.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 20	$2.45	$2.45	$2.55	63%	0.96	$102.55
$100.00	$95.00	Nov 20	$2.05	$2.05	$2.95	69%	0.69	$97.95
$110.00	$105.00	Nov 20	$2.55	$2.55	$2.45	58%	1.04	$107.45
$95.00	$90.00	Nov 20	$1.70	$1.70	$3.30	74%	0.52	$93.30
$105.00	$103.00	Nov 13	$1.20	$1.20	$0.80	63%	1.50	$103.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.81, cheapest $3.72)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$112.00	Oct 9	Oct 16	$3.72	160.2%	92.6%
$111.00	Oct 9	Oct 16	$3.70	159.7%	92.4%
$109.00	Oct 9	Oct 16	$3.75	156.4%	91.2%
$110.00	Oct 9	Oct 16	$3.80	152.0%	90.6%
$113.00	Oct 9	Oct 16	$3.80	153.0%	93.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$112.00	Oct 9	Oct 16	$3.92	160.2%	92.6%
$111.00	Oct 9	Oct 16	$3.92	159.7%	92.4%
$109.00	Oct 9	Oct 16	$3.77	156.4%	91.2%
$110.00	Oct 9	Oct 16	$3.90	152.0%	90.6%
$113.00	Oct 9	Oct 16	$3.87	153.0%	93.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 3.37% of stock, avg 15.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$110.00	Oct 9	$2.45	$1.30	$3.75	$106.25	$113.75	3.37%
$111.00	Oct 9	$2.00	$1.83	$3.83	$107.17	$114.83	3.45%
$112.00	Oct 9	$1.53	$2.33	$3.86	$108.14	$115.86	3.47%
$113.00	Oct 9	$1.05	$2.93	$3.98	$109.02	$116.98	3.58%
$109.00	Oct 9	$3.05	$0.98	$4.03	$104.97	$113.03	3.63%
$108.00	Oct 9	$3.70	$0.65	$4.35	$103.65	$112.35	3.91%
$114.00	Oct 9	$0.83	$3.75	$4.58	$109.42	$118.58	4.12%
$107.00	Oct 9	$4.45	$0.50	$4.95	$102.05	$111.95	4.45%
$115.00	Oct 9	$0.60	$4.50	$5.10	$109.90	$120.10	4.59%
$116.00	Oct 9	$0.43	$5.25	$5.68	$110.32	$121.68	5.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.84% of stock, avg 13.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$116.00	$107.00	Oct 9	$0.43	$0.50	$0.93	$106.07	$116.93
$115.00	$107.00	Oct 9	$0.60	$0.50	$1.10	$105.90	$116.10
$116.00	$108.00	Oct 9	$0.43	$0.65	$1.08	$106.92	$117.08
$115.00	$108.00	Oct 9	$0.60	$0.65	$1.25	$106.75	$116.25
$114.00	$107.00	Oct 9	$0.83	$0.50	$1.33	$105.67	$115.33
$114.00	$108.00	Oct 9	$0.83	$0.65	$1.48	$106.52	$115.48
$116.00	$109.00	Oct 9	$0.43	$0.98	$1.41	$107.59	$117.41
$115.00	$109.00	Oct 9	$0.60	$0.98	$1.58	$107.42	$116.58
$113.00	$107.00	Oct 9	$1.05	$0.50	$1.55	$105.45	$114.55
$114.00	$109.00	Oct 9	$0.83	$0.98	$1.81	$107.19	$115.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 9.00, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
97/98	124/125	Oct 30	$0.90	$0.10	42%	9.00	$97.10	$124.90
95/96	124/125	Oct 30	$0.80	$0.20	45%	4.00	$95.20	$124.80
89/90	121/122	Oct 23	$0.64	$0.36	56%	1.78	$89.36	$121.64
99/100	124/125	Oct 30	$0.80	$0.20	39%	4.00	$99.20	$124.80
97/98	129/130	Nov 6	$0.80	$0.20	37%	4.00	$97.20	$129.80
103/104	118/119	Oct 16	$0.80	$0.20	37%	4.00	$103.20	$118.80
97/98	121/122	Oct 23	$0.72	$0.28	45%	2.57	$97.28	$121.72
92/93	121/122	Oct 23	$0.65	$0.35	52%	1.86	$92.35	$121.65
100/101	118/119	Oct 16	$0.72	$0.28	44%	2.57	$100.28	$118.72
98/99	129/130	Nov 6	$0.80	$0.20	36%	4.00	$98.20	$129.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$100.00	$105.00	Nov 20	$0.10	$4.90	11%	49.00
$115.00	$120.00	$125.00	Nov 20	$0.15	$4.85	10%	32.33
$108.00	$109.00	$110.00	Oct 9	$0.05	$0.95	16%	19.00
$114.00	$115.00	$116.00	Oct 9	$0.06	$0.94	12%	15.67
$120.00	$125.00	$130.00	Nov 20	$0.25	$4.75	9%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Nov 20	$0.10	$4.90	11%	49.00
$115.00	$120.00	$125.00	Nov 13	$0.15	$4.85	10%	32.33
$110.00	$115.00	$120.00	Nov 20	$0.15	$4.85	10%	32.33
$120.00	$125.00	$130.00	Nov 13	$0.20	$4.80	9%	24.00
$115.00	$120.00	$125.00	Nov 20	$0.25	$4.75	9%	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. 40 found (best net $-0.07, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$116.00	$117.00	1:2	Oct 9	-$0.07	$0.93
$118.00	$119.00	1:2	Oct 9	-$0.06	$0.94
$120.00	$121.00	1:2	Oct 9	-$0.08	$0.92
$125.00	$126.00	1:2	Oct 9	-$0.07	$0.93
$117.00	$118.00	1:2	Oct 9	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$109.00	$108.00	1:2	Oct 9	-$0.32	$0.68
$100.00	$99.00	1:2	Oct 9	-$0.11	$0.89
$104.00	$103.00	1:2	Oct 9	-$0.16	$0.84
$107.00	$106.00	1:2	Oct 9	-$0.26	$0.74
$105.00	$104.00	1:2	Oct 9	-$0.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 94 found (best yield 7.74%, avg 4.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Nov 20	$8.60	0.39	16.9%	7.74%	24.69%	82	1.5K
$125.00	Nov 20	$9.90	0.43	12.4%	8.91%	21.36%	34	1.2K
$120.00	Nov 20	$11.50	0.48	8.0%	10.35%	18.30%	37	1.3K
$115.00	Nov 20	$13.20	0.53	3.5%	11.87%	15.33%	46	1.2K
$117.00	Nov 13	$11.00	0.49	5.2%	9.90%	15.15%	4	1
$128.00	Nov 13	$6.90	0.38	15.2%	6.21%	21.36%	3	3
$120.00	Nov 13	$9.10	0.46	8.0%	8.19%	16.14%	6	88
$131.00	Nov 13	$6.20	0.35	17.9%	5.58%	23.43%	1	--
$133.00	Nov 13	$5.70	0.34	19.6%	5.13%	24.78%	1	--
$130.00	Nov 13	$6.30	0.36	16.9%	5.67%	22.62%	1	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 22,074

Total Puts 14,805

Put/Call Ratio 0.67

Net Difference 7,269

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