AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$109.71 +3.60%

(10/9 10:10) ◀

Friday, October 9, 2026 (10:15am)

▶ (10/9 10:20)

◀ 10/9 10:15 ▶

Option Volume

Detail

ℹ

Current (10/09 10:15am) 39,907

Calls: 24,428 (61%)

Puts: 15,479 (39%)

Prior (09/04) 13,889

Calls: 10,633 (77%)

Puts: 3,256 (23%)

Current vs Prior +187.33%

Calls: +129.74% (Calls)

Puts: +375.40% (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 -35.61%

Calls: -38.66%

Puts: -30.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:15am) $13.42M

Calls: $8.73M (65%)

Puts: $4.69M (35%)

Prior (09/04) $5.97M

Calls: $4.38M (73%)

Puts: $1.59M (27%)

Current vs Prior +124.73%

Calls: +99.21%

Puts: +195.24%

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 -72.00%

Calls: -72.91%

Puts: -70.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:15am) 0.63

Prior (09/04) 0.31

Current vs Prior +106.93%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +16.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:15am) 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 3.60% | 10.62%10.62% | 28.89%

Prior 3.04% | 9.89%15.67% | 25.22%

Current vs Prior +18.53% | +7.41%-32.21% | +14.58%

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

Current vs 7-Day Avg -37.73% | -20.24%-2.72% | +6.48%

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

Current vs 7-Day Eod +18.53% | +7.41%-1.79% | -0.65%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.89% | 9.32%

Calls: 16.13% | 15.13%

Puts: 19.66% | 3.51%

Prior 57.81% | 14.47%

Calls: 43.75% | 15.09%

Puts: 71.87% | 13.86%

Current vs Prior -69.05% | -35.59%

Prior 7-Day Avg 35.50% | 10.79%

Calls: 40.52% | 11.85%

Puts: 30.47% | 9.73%

Current vs 7-Day Avg -49.60% | -13.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($8.73M). Massive premium surge with dollar volume up 125% vs prior. Unusually high activity with volume up 187% vs prior - elevated interest. Bullish P/C ratio of 0.63.

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
10:15	BULLISH	BULLISH	BULLISH
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 25 of results (avg 6.2%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Nov 20	8.20	8.40	$8.30	2.4%	138	0.38	1.5K
$125.00	Nov 20	9.40	9.90	$9.65	5.2%	37	0.42	1.2K
$110.00	Nov 20	14.30	15.10	$14.70	5.4%	123	0.56	1.5K
$115.00	Nov 20	12.50	13.20	$12.85	5.4%	46	0.51	1.2K
$120.00	Nov 20	10.80	11.50	$11.15	6.3%	37	0.46	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Nov 20	20.60	21.20	$20.90	2.9%	--	0.53	176
$115.00	Nov 20	17.30	17.90	$17.60	3.4%	6	0.49	375
$110.00	Nov 20	14.40	14.90	$14.65	3.4%	13	0.44	594
$110.00	Oct 16	5.60	5.80	$5.70	3.5%	171	0.48	1.2K
$95.00	Nov 20	7.00	7.30	$7.15	4.2%	16	0.27	690

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.60, cheapest $0.32)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 9	0.30	0.35	$0.32	15.6%	1.9K	0.13	1.2K
$112.00	Oct 9	0.80	0.95	$0.88	17.0%	517	0.31	1.1K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 190 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	18.20	20.80	$19.50	13.3%	--	1.00	26
$93.00	Oct 9	15.30	18.00	$16.65	16.2%	3	1.00	17
$94.00	Oct 9	14.40	17.00	$15.70	16.6%	3	1.00	16
$95.00	Oct 9	13.30	15.50	$14.40	15.3%	1	1.00	91
$96.00	Oct 9	12.20	14.80	$13.50	19.3%	--	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 9	19.20	21.70	$20.45	12.2%	2	0.99	2
$127.00	Oct 9	16.20	18.70	$17.45	14.3%	--	0.99	13
$124.00	Oct 9	13.10	15.70	$14.40	18.1%	1	0.99	105
$125.00	Oct 9	14.50	16.60	$15.55	13.5%	4	0.99	153
$122.00	Oct 9	11.20	13.50	$12.35	18.6%	5	0.99	12

Most actively traded options today. High liquidity = easy entry/exit. 310 active (total vol 27.6K, 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	0.35	$0.32	15.6%	1.9K	0.13	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	0.95	$0.85	23.5%	1.0K	0.12	2.7K
$118.00	Oct 9	0.10	0.15	$0.13	38.5%	959	0.06	660

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 9	1.60	1.95	$1.78	19.7%	1.4K	0.52	936
$105.00	Oct 9	0.20	0.35	$0.28	53.6%	589	0.13	877
$111.00	Oct 9	2.05	2.75	$2.40	29.2%	513	0.61	227
$113.00	Oct 9	3.50	4.30	$3.90	20.5%	490	0.78	299
$115.00	Oct 9	5.10	6.20	$5.65	19.5%	481	0.87	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. 19 strikes (avg 45.8%, max 53.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$109.00	Oct 9	Nov 13	151.5%	98.6%	53.7%	131	348
$112.00	Oct 9	Nov 13	155.6%	102.3%	52.0%	518	1.1K
$106.00	Oct 9	Nov 13	150.8%	99.3%	51.8%	89	296
$114.00	Oct 9	Nov 13	153.1%	102.0%	50.1%	262	824
$107.00	Oct 9	Nov 13	147.2%	98.4%	49.5%	137	478

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$109.00	Oct 9	Nov 13	151.5%	98.6%	53.7%	274	437
$112.00	Oct 9	Nov 13	155.6%	102.3%	52.0%	413	245
$106.00	Oct 9	Nov 13	150.8%	99.3%	51.8%	46	470
$114.00	Oct 9	Nov 13	153.1%	102.0%	50.1%	274	183
$107.00	Oct 9	Nov 6	147.2%	98.9%	48.9%	276	297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 274 found (best R:R 1.13, avg 2.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$105.00	Nov 20	$2.35	$2.65	$2.35	67%	1.13	$102.35
$110.00	$115.00	Nov 20	$1.85	$3.15	$1.85	56%	1.70	$111.85
$120.00	$125.00	Nov 13	$1.35	$3.65	$1.35	45%	2.70	$121.35
$115.00	$120.00	Nov 20	$1.70	$3.30	$1.70	51%	1.94	$116.70
$95.00	$100.00	Nov 20	$2.80	$2.20	$2.80	72%	0.79	$97.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$99.00	Nov 6	$0.15	$0.85	$0.15	32%	5.67	$99.85
$109.00	$108.00	Oct 23	$0.30	$0.70	$0.30	45%	2.33	$108.70
$97.00	$96.00	Nov 6	$0.15	$0.85	$0.15	28%	5.67	$96.85
$95.00	$94.00	Nov 13	$0.15	$0.85	$0.15	26%	5.67	$94.85
$112.00	$111.00	Oct 9	$0.55	$0.45	$0.55	69%	0.82	$111.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 190 found (best R:R 1.00, avg 0.59)

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	Oct 30	$0.60	$0.60	$0.40	52%	1.50	$114.60
$111.00	$112.00	Oct 16	$0.60	$0.60	$0.40	51%	1.50	$111.60
$112.00	$113.00	Oct 9	$0.35	$0.35	$0.65	69%	0.54	$112.35
$118.00	$119.00	Oct 30	$0.50	$0.50	$0.50	58%	1.00	$118.50

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
$100.00	$95.00	Nov 20	$2.20	$2.20	$2.80	67%	0.79	$97.80
$95.00	$90.00	Nov 20	$1.85	$1.85	$3.15	73%	0.59	$93.15
$92.00	$91.00	Nov 6	$0.62	$0.62	$0.38	78%	1.63	$91.38
$104.00	$103.00	Oct 30	$0.75	$0.75	$0.25	64%	3.00	$103.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.87, cheapest $3.67)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$112.00	Oct 9	Oct 16	$3.67	155.6%	89.9%
$109.00	Oct 9	Oct 16	$3.78	151.5%	89.9%
$108.00	Oct 9	Oct 16	$3.90	144.2%	91.4%
$111.00	Oct 9	Oct 16	$4.05	145.3%	92.7%
$110.00	Oct 9	Oct 16	$4.05	143.9%	91.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$112.00	Oct 9	Oct 16	$3.90	155.6%	89.9%
$109.00	Oct 9	Oct 16	$3.75	151.5%	89.9%
$108.00	Oct 9	Oct 16	$3.77	144.2%	91.4%
$111.00	Oct 9	Oct 16	$3.90	145.3%	92.7%
$110.00	Oct 9	Oct 16	$3.92	143.9%	91.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 2.99% of stock, avg 15.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$110.00	Oct 9	$1.50	$1.78	$3.28	$106.72	$113.28	2.99%
$111.00	Oct 9	$1.10	$2.40	$3.50	$107.50	$114.50	3.19%
$109.00	Oct 9	$2.17	$1.40	$3.57	$105.43	$112.57	3.25%
$108.00	Oct 9	$2.70	$0.93	$3.63	$104.37	$111.63	3.31%
$112.00	Oct 9	$0.88	$2.95	$3.83	$108.17	$115.83	3.49%
$107.00	Oct 9	$3.50	$0.65	$4.15	$102.85	$111.15	3.78%
$113.00	Oct 9	$0.53	$3.90	$4.43	$108.57	$117.43	4.04%
$106.00	Oct 9	$4.25	$0.45	$4.70	$101.30	$110.70	4.28%
$114.00	Oct 9	$0.40	$4.65	$5.05	$108.95	$119.05	4.60%
$105.00	Oct 9	$5.00	$0.28	$5.28	$99.72	$110.28	4.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.62% of stock, avg 13.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$114.00	$105.00	Oct 9	$0.40	$0.28	$0.68	$104.32	$114.68
$114.00	$106.00	Oct 9	$0.40	$0.45	$0.85	$105.15	$114.85
$113.00	$105.00	Oct 9	$0.53	$0.28	$0.81	$104.19	$113.81
$113.00	$106.00	Oct 9	$0.53	$0.45	$0.98	$105.02	$113.98
$114.00	$107.00	Oct 9	$0.40	$0.65	$1.05	$105.95	$115.05
$113.00	$107.00	Oct 9	$0.53	$0.65	$1.18	$105.82	$114.18
$112.00	$105.00	Oct 9	$0.88	$0.28	$1.16	$103.84	$113.16
$112.00	$106.00	Oct 9	$0.88	$0.45	$1.33	$104.67	$113.33
$114.00	$108.00	Oct 9	$0.40	$0.93	$1.33	$106.67	$115.33
$112.00	$107.00	Oct 9	$0.88	$0.65	$1.53	$105.47	$113.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 0.37, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
105/106	129/130	Oct 9	$0.27	$0.73	78%	0.37	$105.73	$129.27
104/105	129/130	Oct 9	$0.20	$0.80	84%	0.25	$104.80	$129.20
98/99	118/119	Oct 16	$0.53	$0.47	50%	1.13	$98.47	$118.53
99/100	118/119	Oct 16	$0.55	$0.45	47%	1.22	$99.45	$118.55
105/106	112/113	Oct 9	$0.52	$0.48	50%	1.08	$105.48	$112.52
88/89	118/119	Oct 16	$0.38	$0.62	64%	0.61	$88.62	$118.38
106/107	129/130	Oct 9	$0.30	$0.70	71%	0.43	$106.70	$129.30
107/108	129/130	Oct 9	$0.38	$0.62	63%	0.61	$107.62	$129.38
98/99	117/118	Oct 16	$0.54	$0.46	47%	1.17	$98.46	$117.54
104/105	112/113	Oct 9	$0.45	$0.55	56%	0.82	$104.55	$112.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 155 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	$0.15	$4.85	9%	32.33
$115.00	$120.00	$125.00	Nov 20	$0.20	$4.80	9%	24.00
$113.00	$114.00	$115.00	Oct 9	$0.05	$0.95	9%	19.00
$100.00	$101.00	$102.00	Oct 16	$0.05	$0.95	4%	19.00

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
$105.00	$110.00	$115.00	Nov 20	$0.15	$4.85	10%	32.33
$106.00	$107.00	$108.00	Oct 9	$0.08	$0.92	15%	11.50
$95.00	$100.00	$105.00	Nov 20	$0.30	$4.70	11%	15.67
$100.00	$105.00	$110.00	Nov 20	$0.30	$4.70	11%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.18, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$112.00	$113.00	1:2	Oct 9	-$0.18	$0.82
$115.00	$116.00	1:2	Oct 9	-$0.08	$0.92
$116.00	$117.00	1:2	Oct 9	-$0.10	$0.90
$119.00	$120.00	1:2	Oct 9	-$0.08	$0.92
$120.00	$121.00	1:2	Oct 9	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$106.00	$105.00	1:2	Oct 9	-$0.11	$0.89
$105.00	$104.00	1:2	Oct 9	-$0.08	$0.92
$104.00	$103.00	1:2	Oct 9	-$0.08	$0.92
$103.00	$102.00	1:2	Oct 9	-$0.07	$0.93
$102.00	$101.00	1:2	Oct 9	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 104 found (best yield 7.47%, avg 4.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Nov 20	$8.20	0.38	18.5%	7.47%	25.97%	138	1.5K
$125.00	Nov 20	$9.40	0.42	13.9%	8.57%	22.50%	37	1.2K
$120.00	Nov 20	$10.80	0.46	9.4%	9.84%	19.22%	37	1.3K
$115.00	Nov 20	$12.50	0.51	4.8%	11.39%	16.22%	46	1.2K
$110.00	Nov 20	$14.30	0.56	0.3%	13.03%	13.30%	123	1.5K
$125.00	Nov 13	$7.60	0.41	13.9%	6.93%	20.86%	1	45
$115.00	Nov 13	$11.00	0.51	4.8%	10.03%	14.85%	9	36
$130.00	Nov 13	$6.40	0.36	18.5%	5.83%	24.33%	1	80
$128.00	Nov 13	$6.70	0.38	16.7%	6.11%	22.78%	3	3
$131.00	Nov 13	$6.20	0.35	19.4%	5.65%	25.06%	1	--

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 24,428

Total Puts 15,479

Put/Call Ratio 0.63

Net Difference 8,949

Prior's Put/Call Breakdown

Total Calls 10,633

Total Puts 3,256

Put/Call Ratio 0.31

Net Difference 7,377

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