AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$109.73 +3.62%

(10/9 10:05) ◀

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

▶ (10/9 10:15)

◀ 10/9 10:10 ▶

Option Volume

Detail

ℹ

Current (10/09 10:10am) 38,266

Calls: 23,165 (61%)

Puts: 15,101 (39%)

Prior (09/04) 12,866

Calls: 9,826 (76%)

Puts: 3,040 (24%)

Current vs Prior +197.42%

Calls: +135.75% (Calls)

Puts: +396.74% (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 -38.26%

Calls: -41.83%

Puts: -31.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:10am) $13.00M

Calls: $8.59M (66%)

Puts: $4.41M (34%)

Prior (09/04) $5.30M

Calls: $3.78M (71%)

Puts: $1.52M (29%)

Current vs Prior +145.15%

Calls: +127.26%

Puts: +189.47%

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 -72.88%

Calls: -73.37%

Puts: -71.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:10am) 0.65

Prior (09/04) 0.31

Current vs Prior +110.71%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +20.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:10am) 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 3.65% | 10.89%10.89% | 28.89%

Prior 3.04% | 9.89%15.67% | 25.22%

Current vs Prior +20.31% | +10.16%-30.48% | +14.56%

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

Current vs 7-Day Avg -36.80% | -18.20%-0.24% | +6.46%

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

Current vs 7-Day Eod +20.31% | +10.16%+0.72% | -0.67%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.53% | 12.31%

Calls: 37.28% | 17.60%

Puts: 31.79% | 7.02%

Prior 57.81% | 14.47%

Calls: 43.75% | 15.09%

Puts: 71.87% | 13.86%

Current vs Prior -40.27% | -14.93%

Prior 7-Day Avg 35.50% | 10.79%

Calls: 40.52% | 11.85%

Puts: 30.47% | 9.73%

Current vs 7-Day Avg -2.73% | +14.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($8.59M). Massive premium surge with dollar volume up 145% vs prior. Unusually high activity with volume up 197% 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
10:10	BULLISH	BULLISH	BULLISH
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 23 of results (avg 6.4%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	16.70	17.80	$17.25	6.4%	10	0.62	298
$100.00	Nov 20	19.20	20.50	$19.85	6.5%	17	0.68	363
$110.00	Nov 20	14.50	15.50	$15.00	6.7%	117	0.57	1.5K
$115.00	Nov 20	12.60	13.50	$13.05	6.9%	46	0.52	1.2K
$120.00	Nov 20	10.80	11.70	$11.25	8.0%	37	0.47	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Nov 20	17.30	17.60	$17.45	1.7%	4	0.48	375
$120.00	Nov 20	20.50	20.90	$20.70	1.9%	--	0.53	176
$110.00	Nov 20	14.30	14.60	$14.45	2.1%	12	0.43	594
$105.00	Nov 20	11.60	11.90	$11.75	2.6%	60	0.38	329
$125.00	Nov 20	23.60	24.40	$24.00	3.3%	--	0.57	163

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. 186 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	21.70	$20.40	12.7%	--	0.99	26
$93.00	Oct 9	16.50	18.30	$17.40	10.3%	3	0.99	17
$94.00	Oct 9	15.00	17.80	$16.40	17.1%	3	0.99	16
$95.00	Oct 9	14.40	16.80	$15.60	15.4%	1	0.99	91
$96.00	Oct 9	13.50	15.10	$14.30	11.2%	--	0.99	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Oct 9	10.70	12.60	$11.65	16.3%	5	1.00	12
$124.00	Oct 9	12.30	15.00	$13.65	19.8%	1	1.00	105
$125.00	Oct 9	13.40	16.00	$14.70	17.7%	4	1.00	153
$126.00	Oct 9	14.30	16.60	$15.45	14.9%	--	1.00	10
$127.00	Oct 9	15.30	18.00	$16.65	16.2%	--	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 302 active (total vol 26.2K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Oct 9	0.00	0.05	$0.03	166.7%	2.0K	0.01	1.7K
$115.00	Oct 9	0.30	0.40	$0.35	28.6%	1.8K	0.15	1.2K
$120.00	Oct 9	0.05	0.10	$0.08	62.5%	1.3K	0.04	2.2K
$130.00	Oct 16	0.75	1.05	$0.90	33.3%	1.0K	0.13	2.7K
$117.00	Oct 9	0.15	0.35	$0.25	80.0%	896	0.10	502

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 9	1.45	2.00	$1.73	31.8%	1.3K	0.47	936
$105.00	Oct 9	0.15	0.35	$0.25	80.0%	541	0.11	877
$111.00	Oct 9	1.95	2.65	$2.30	30.4%	510	0.56	227
$113.00	Oct 9	3.40	4.10	$3.75	18.7%	490	0.72	299
$115.00	Oct 9	4.60	5.90	$5.25	24.8%	481	0.86	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 46.8%, max 54.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Oct 9	Nov 20	150.5%	97.5%	54.4%	821	2.9K
$113.00	Oct 9	Nov 6	157.3%	101.9%	54.4%	647	406
$114.00	Oct 9	Nov 13	158.9%	103.1%	54.1%	248	824
$109.00	Oct 9	Nov 13	150.5%	99.6%	51.1%	113	348
$107.00	Oct 9	Nov 13	149.7%	99.4%	50.7%	135	478

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Oct 9	Nov 20	150.5%	97.5%	54.4%	1.3K	1.5K
$113.00	Oct 9	Nov 6	157.3%	101.9%	54.4%	490	321
$114.00	Oct 9	Nov 13	158.9%	103.1%	54.1%	274	183
$109.00	Oct 9	Nov 13	150.5%	99.6%	51.1%	168	437
$106.00	Oct 9	Nov 13	149.0%	99.9%	49.2%	41	470

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 272 found (best R:R 0.79, avg 2.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$95.00	Nov 20	$2.80	$2.20	$2.80	78%	0.79	$92.80
$100.00	$105.00	Nov 13	$2.40	$2.60	$2.40	68%	1.08	$102.40
$110.00	$115.00	Nov 20	$1.95	$3.05	$1.95	57%	1.56	$111.95
$105.00	$110.00	Nov 20	$2.25	$2.75	$2.25	62%	1.22	$107.25
$120.00	$125.00	Nov 13	$1.40	$3.60	$1.40	46%	2.57	$121.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$129.00	Oct 23	$0.55	$0.45	$0.55	79%	0.82	$129.45
$124.00	$123.00	Oct 16	$0.60	$0.40	$0.60	79%	0.67	$123.40
$104.00	$103.00	Nov 6	$0.20	$0.80	$0.20	36%	4.00	$103.80
$110.00	$109.00	Nov 6	$0.30	$0.70	$0.30	44%	2.33	$109.70
$101.00	$100.00	Oct 30	$0.15	$0.85	$0.15	29%	5.67	$100.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 190 found (best R:R 0.79, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$122.00	$123.00	Nov 6	$0.65	$0.65	$0.35	58%	1.86	$122.65
$114.00	$115.00	Nov 13	$0.75	$0.75	$0.25	48%	3.00	$114.75
$115.00	$116.00	Nov 6	$0.65	$0.65	$0.35	50%	1.86	$115.65
$113.00	$114.00	Oct 16	$0.55	$0.55	$0.45	55%	1.22	$113.55
$110.00	$111.00	Oct 30	$0.65	$0.65	$0.35	44%	1.86	$110.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$95.00	Nov 20	$2.20	$2.20	$2.80	68%	0.79	$97.80
$105.00	$100.00	Nov 20	$2.45	$2.45	$2.55	62%	0.96	$102.55
$96.00	$95.00	Nov 6	$0.80	$0.80	$0.20	74%	4.00	$95.20
$95.00	$90.00	Nov 20	$1.70	$1.70	$3.30	73%	0.52	$93.30
$101.00	$100.00	Nov 6	$0.85	$0.85	$0.15	68%	5.67	$100.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.89, cheapest $3.70)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$109.00	Oct 9	Oct 16	$3.97	150.5%	89.1%
$111.00	Oct 9	Oct 16	$4.15	153.1%	93.3%
$110.00	Oct 9	Oct 16	$4.00	150.5%	91.2%
$112.00	Oct 9	Oct 16	$3.95	151.8%	94.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$109.00	Oct 9	Oct 16	$3.70	150.5%	89.1%
$111.00	Oct 9	Oct 16	$3.80	153.1%	93.1%
$110.00	Oct 9	Oct 16	$3.97	150.5%	91.4%
$112.00	Oct 9	Oct 16	$3.60	151.8%	93.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 3.13% of stock, avg 15.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$110.00	Oct 9	$1.70	$1.73	$3.43	$106.57	$113.43	3.13%
$111.00	Oct 9	$1.15	$2.30	$3.45	$107.55	$114.45	3.14%
$109.00	Oct 9	$2.28	$1.25	$3.53	$105.47	$112.53	3.22%
$112.00	Oct 9	$0.95	$3.00	$3.95	$108.05	$115.95	3.60%
$108.00	Oct 9	$3.08	$0.90	$3.98	$104.02	$111.98	3.63%
$107.00	Oct 9	$3.70	$0.65	$4.35	$102.65	$111.35	3.96%
$113.00	Oct 9	$0.68	$3.75	$4.43	$108.57	$117.43	4.04%
$106.00	Oct 9	$4.45	$0.45	$4.90	$101.10	$110.90	4.47%
$114.00	Oct 9	$0.52	$4.50	$5.02	$108.98	$119.02	4.57%
$115.00	Oct 9	$0.35	$5.25	$5.60	$109.40	$120.60	5.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.73% of stock, avg 13.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$115.00	$106.00	Oct 9	$0.35	$0.45	$0.80	$105.20	$115.80
$114.00	$106.00	Oct 9	$0.52	$0.45	$0.97	$105.03	$114.97
$115.00	$107.00	Oct 9	$0.35	$0.65	$1.00	$106.00	$116.00
$114.00	$107.00	Oct 9	$0.52	$0.65	$1.17	$105.83	$115.17
$113.00	$106.00	Oct 9	$0.68	$0.45	$1.13	$104.87	$114.13
$113.00	$107.00	Oct 9	$0.68	$0.65	$1.33	$105.67	$114.33
$115.00	$108.00	Oct 9	$0.35	$0.90	$1.25	$106.75	$116.25
$114.00	$108.00	Oct 9	$0.52	$0.90	$1.42	$106.58	$115.42
$113.00	$108.00	Oct 9	$0.68	$0.90	$1.58	$106.42	$114.58
$112.00	$106.00	Oct 9	$0.95	$0.45	$1.40	$104.60	$113.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 1.94, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
99/100	119/120	Oct 16	$0.66	$0.34	50%	1.94	$99.34	$119.66
102/103	119/120	Oct 16	$0.73	$0.27	42%	2.70	$102.27	$119.73
95/96	119/120	Oct 16	$0.57	$0.43	57%	1.33	$95.43	$119.57
105/106	129/130	Oct 9	$0.30	$0.70	81%	0.43	$105.70	$129.30
93/94	119/120	Oct 16	$0.51	$0.49	60%	1.04	$93.49	$119.51
103/104	119/120	Oct 16	$0.70	$0.30	40%	2.33	$103.30	$119.70
98/99	119/120	Oct 16	$0.58	$0.42	52%	1.38	$98.42	$119.58
101/102	119/120	Oct 16	$0.63	$0.37	45%	1.70	$101.37	$119.63
97/98	119/120	Oct 16	$0.53	$0.47	54%	1.13	$97.47	$119.53
96/97	119/120	Oct 16	$0.51	$0.49	55%	1.04	$96.49	$119.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 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	$0.15	$4.85	10%	32.33
$120.00	$125.00	$130.00	Nov 20	$0.20	$4.80	9%	24.00
$114.00	$115.00	$116.00	Oct 9	$0.07	$0.93	9%	13.29
$102.00	$103.00	$104.00	Oct 9	$0.05	$0.95	4%	19.00
$105.00	$110.00	$115.00	Nov 20	$0.30	$4.70	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 20	$0.05	$4.95	9%	99.00
$95.00	$100.00	$105.00	Nov 20	$0.25	$4.75	11%	19.00
$100.00	$105.00	$110.00	Nov 20	$0.25	$4.75	11%	19.00
$106.00	$107.00	$108.00	Oct 9	$0.05	$0.95	14%	19.00
$109.00	$110.00	$111.00	Oct 9	$0.09	$0.91	18%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.05, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$118.00	$119.00	1:2	Oct 9	-$0.05	$0.95
$114.00	$115.00	1:2	Oct 9	-$0.18	$0.82
$115.00	$116.00	1:2	Oct 9	-$0.15	$0.85
$119.00	$120.00	1:2	Oct 9	-$0.06	$0.94
$127.00	$128.00	1:2	Oct 9	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$104.00	$103.00	1:2	Oct 9	-$0.08	$0.92
$105.00	$104.00	1:2	Oct 9	-$0.11	$0.89
$102.00	$101.00	1:2	Oct 9	-$0.08	$0.92
$100.00	$99.00	1:2	Oct 9	-$0.11	$0.89
$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. 102 found (best yield 8.48%, avg 4.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Nov 20	$9.30	0.43	13.9%	8.48%	22.39%	36	1.2K
$130.00	Nov 20	$8.10	0.38	18.5%	7.38%	25.85%	102	1.5K
$120.00	Nov 20	$10.80	0.47	9.4%	9.84%	19.20%	37	1.3K
$115.00	Nov 20	$12.60	0.52	4.8%	11.48%	16.29%	46	1.2K
$110.00	Nov 20	$14.50	0.57	0.2%	13.21%	13.46%	117	1.5K
$117.00	Nov 13	$10.50	0.49	6.6%	9.57%	16.19%	5	1
$125.00	Nov 13	$7.60	0.41	13.9%	6.93%	20.84%	1	45
$131.00	Nov 13	$6.20	0.36	19.4%	5.65%	25.03%	1	--
$128.00	Nov 13	$6.90	0.38	16.6%	6.29%	22.94%	3	3
$120.00	Nov 13	$9.10	0.46	9.4%	8.29%	17.65%	6	88

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 23,165

Total Puts 15,101

Put/Call Ratio 0.65

Net Difference 8,064

Prior's Put/Call Breakdown

Total Calls 9,826

Total Puts 3,040

Put/Call Ratio 0.31

Net Difference 6,786

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