AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$109.86 +3.74%

(10/9 10:15) ◀

Friday, October 9, 2026 (10:20am)

▶ (10/9 10:25)

◀ 10/9 10:20 ▶

Option Volume

Detail

ℹ

Current (10/09 10:20am) 40,546

Calls: 24,908 (61%)

Puts: 15,638 (39%)

Prior (09/04) 16,405

Calls: 12,615 (77%)

Puts: 3,790 (23%)

Current vs Prior +147.16%

Calls: +97.45% (Calls)

Puts: +312.61% (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 -34.58%

Calls: -37.45%

Puts: -29.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:20am) $13.55M

Calls: $8.84M (65%)

Puts: $4.72M (35%)

Prior (09/04) $6.75M

Calls: $4.99M (74%)

Puts: $1.75M (26%)

Current vs Prior +100.94%

Calls: +76.91%

Puts: +169.47%

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 -71.72%

Calls: -72.59%

Puts: -69.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:20am) 0.63

Prior (09/04) 0.30

Current vs Prior +108.97%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +15.71%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:20am) 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 3.47% | 10.42%10.42% | 28.58%

Prior 3.04% | 9.89%15.67% | 25.22%

Current vs Prior +14.17% | +5.42%-33.47% | +13.34%

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

Current vs 7-Day Avg -40.02% | -21.72%-4.52% | +5.33%

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

Current vs 7-Day Eod +14.17% | +5.42%-3.60% | -1.73%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.31% | 9.48%

Calls: 11.74% | 13.56%

Puts: 14.88% | 5.41%

Prior 57.81% | 14.47%

Calls: 43.75% | 15.09%

Puts: 71.87% | 13.86%

Current vs Prior -76.98% | -34.49%

Prior 7-Day Avg 35.50% | 10.79%

Calls: 40.52% | 11.85%

Puts: 30.47% | 9.73%

Current vs 7-Day Avg -62.51% | -12.14%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($8.84M). Massive premium surge with dollar volume up 101% vs prior. Unusually high activity with volume up 147% 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
10:20	BULLISH	BULLISH	BULLISH
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 42 of results (avg 7.0%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Nov 20	16.70	17.50	$17.10	4.7%	11	0.62	298
$115.00	Nov 20	12.50	13.10	$12.80	4.7%	46	0.52	1.2K
$130.00	Nov 20	8.20	8.60	$8.40	4.8%	138	0.38	1.5K
$90.00	Nov 20	24.80	26.10	$25.45	5.1%	9	0.78	69
$110.00	Nov 20	14.40	15.20	$14.80	5.4%	123	0.57	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Nov 20	20.40	20.80	$20.60	1.9%	--	0.53	176
$130.00	Nov 20	27.40	28.10	$27.75	2.5%	2	0.62	113
$115.00	Nov 20	17.10	17.60	$17.35	2.9%	6	0.48	375
$125.00	Nov 20	23.70	24.40	$24.05	2.9%	--	0.58	163
$110.00	Nov 20	14.00	14.60	$14.30	4.2%	13	0.43	594

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. 196 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	13.70	15.30	$14.50	11.0%	1	1.00	91
$96.00	Oct 9	12.50	14.50	$13.50	14.8%	--	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 9	19.60	21.30	$20.45	8.3%	2	0.99	2
$127.00	Oct 9	16.20	18.70	$17.45	14.3%	--	0.99	13
$124.00	Oct 9	13.20	15.50	$14.35	16.0%	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	0.98	12

Most actively traded options today. High liquidity = easy entry/exit. 322 active (total vol 28.2K, 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	0.20	0.30	$0.25	40.0%	1.9K	0.12	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	1.00	$0.88	28.4%	1.0K	0.12	2.7K
$116.00	Oct 9	0.15	0.25	$0.20	50.0%	975	0.10	389

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 9	1.55	1.80	$1.68	14.9%	1.4K	0.52	936
$105.00	Oct 9	0.20	0.35	$0.28	53.6%	591	0.13	877
$111.00	Oct 9	1.95	2.70	$2.33	32.2%	523	0.61	227
$113.00	Oct 9	3.30	4.30	$3.80	26.3%	490	0.77	299
$115.00	Oct 9	5.10	6.10	$5.60	17.9%	481	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. 19 strikes (avg 44.3%, max 54.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$106.00	Oct 9	Nov 13	153.7%	99.3%	54.7%	93	296
$109.00	Oct 9	Nov 13	150.9%	98.5%	53.2%	134	348
$114.00	Oct 9	Nov 13	152.4%	102.0%	49.4%	292	824
$110.00	Oct 9	Nov 20	141.6%	96.2%	47.2%	931	2.9K
$113.00	Oct 9	Nov 13	150.1%	102.4%	46.6%	787	406

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$106.00	Oct 9	Nov 13	153.7%	99.3%	54.7%	50	470
$109.00	Oct 9	Nov 13	150.9%	98.5%	53.2%	286	437
$113.00	Oct 9	Nov 6	150.1%	100.0%	50.2%	490	321
$114.00	Oct 9	Nov 13	152.4%	102.0%	49.4%	274	183
$110.00	Oct 9	Nov 20	141.6%	96.2%	47.2%	1.4K	1.5K

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 2.36)

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	68%	1.13	$102.35
$125.00	$130.00	Nov 20	$1.10	$3.90	$1.10	42%	3.55	$126.10
$95.00	$100.00	Nov 20	$2.75	$2.25	$2.75	73%	0.82	$97.75
$120.00	$125.00	Nov 13	$1.35	$3.65	$1.35	45%	2.70	$121.35
$90.00	$93.00	Oct 30	$1.80	$1.20	$1.80	86%	0.67	$91.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$119.00	$118.00	Oct 30	$0.25	$0.75	$0.25	60%	3.00	$118.75
$131.00	$130.00	Oct 16	$0.65	$0.35	$0.65	89%	0.54	$130.35
$125.00	$124.00	Oct 16	$0.65	$0.35	$0.65	82%	0.54	$124.35
$105.00	$104.00	Oct 30	$0.20	$0.80	$0.20	37%	4.00	$104.80
$105.00	$104.00	Oct 23	$0.20	$0.80	$0.20	36%	4.00	$104.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 190 found (best R:R 0.92, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$122.00	$123.00	Nov 6	$0.75	$0.75	$0.25	58%	3.00	$122.75
$110.00	$111.00	Oct 30	$0.80	$0.80	$0.20	45%	4.00	$110.80
$113.00	$114.00	Oct 30	$0.70	$0.70	$0.30	50%	2.33	$113.70
$112.00	$113.00	Nov 6	$0.70	$0.70	$0.30	46%	2.33	$112.70
$115.00	$116.00	Nov 6	$0.60	$0.60	$0.40	50%	1.50	$115.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 20	$2.40	$2.40	$2.60	62%	0.92	$102.60
$100.00	$95.00	Nov 20	$2.10	$2.10	$2.90	68%	0.72	$97.90
$95.00	$90.00	Nov 20	$1.80	$1.80	$3.20	73%	0.56	$93.20
$92.00	$91.00	Nov 6	$0.62	$0.62	$0.38	78%	1.63	$91.38
$103.00	$102.00	Nov 13	$0.70	$0.70	$0.30	64%	2.33	$102.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.79, cheapest $3.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$109.00	Oct 9	Oct 16	$3.77	150.9%	89.0%
$112.00	Oct 9	Oct 16	$3.75	146.8%	89.2%
$111.00	Oct 9	Oct 16	$3.87	145.9%	91.1%
$110.00	Oct 9	Oct 16	$3.97	141.6%	90.2%
$108.00	Oct 9	Oct 16	$3.78	140.3%	89.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$109.00	Oct 9	Oct 16	$3.70	150.9%	89.0%
$112.00	Oct 9	Oct 16	$3.55	146.8%	89.2%
$111.00	Oct 9	Oct 16	$3.92	145.9%	91.1%
$110.00	Oct 9	Oct 16	$3.87	141.6%	90.2%
$108.00	Oct 9	Oct 16	$3.75	140.3%	89.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 118 found (cheapest 2.92% of stock, avg 15.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$110.00	Oct 9	$1.53	$1.68	$3.21	$106.79	$113.21	2.92%
$111.00	Oct 9	$1.13	$2.33	$3.46	$107.54	$114.46	3.15%
$109.00	Oct 9	$2.13	$1.35	$3.48	$105.52	$112.48	3.17%
$108.00	Oct 9	$2.72	$0.85	$3.57	$104.43	$111.57	3.25%
$112.00	Oct 9	$0.80	$3.10	$3.90	$108.10	$115.90	3.55%
$107.00	Oct 9	$3.50	$0.55	$4.05	$102.95	$111.05	3.69%
$113.00	Oct 9	$0.57	$3.80	$4.37	$108.63	$117.37	3.98%
$106.00	Oct 9	$4.25	$0.45	$4.70	$101.30	$110.70	4.28%
$114.00	Oct 9	$0.40	$4.55	$4.95	$109.05	$118.95	4.51%
$105.00	Oct 9	$5.10	$0.28	$5.38	$99.62	$110.38	4.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.62% of stock, avg 13.80%)

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	$0.57	$0.28	$0.85	$104.15	$113.85
$114.00	$107.00	Oct 9	$0.40	$0.55	$0.95	$106.05	$114.95
$113.00	$106.00	Oct 9	$0.57	$0.45	$1.02	$104.98	$114.02
$113.00	$107.00	Oct 9	$0.57	$0.55	$1.12	$105.88	$114.12
$112.00	$105.00	Oct 9	$0.80	$0.28	$1.08	$103.92	$113.08
$112.00	$106.00	Oct 9	$0.80	$0.45	$1.25	$104.75	$113.25
$112.00	$107.00	Oct 9	$0.80	$0.55	$1.35	$105.65	$113.35
$114.00	$108.00	Oct 9	$0.40	$0.85	$1.25	$106.75	$115.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 0.30, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
104/105	129/130	Oct 9	$0.23	$0.77	84%	0.30	$104.77	$129.23
95/96	119/120	Oct 16	$0.48	$0.52	57%	0.92	$95.52	$119.48
105/106	129/130	Oct 9	$0.27	$0.73	78%	0.37	$105.73	$129.27
107/108	129/130	Oct 9	$0.40	$0.60	64%	0.67	$107.60	$129.40
90/91	119/120	Oct 16	$0.40	$0.60	64%	0.67	$90.60	$119.40
88/89	119/120	Oct 16	$0.38	$0.62	66%	0.61	$88.62	$119.38
95/96	117/118	Oct 16	$0.50	$0.50	53%	1.00	$95.50	$117.50
90/91	117/118	Oct 16	$0.42	$0.58	60%	0.72	$90.58	$117.42
96/97	119/120	Oct 16	$0.46	$0.54	56%	0.85	$96.54	$119.46
88/89	117/118	Oct 16	$0.40	$0.60	62%	0.67	$88.60	$117.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.20	$4.80	10%	24.00
$110.00	$111.00	$112.00	Oct 9	$0.07	$0.93	18%	13.29
$112.00	$113.00	$114.00	Oct 9	$0.06	$0.94	13%	15.67
$111.00	$112.00	$113.00	Oct 9	$0.10	$0.90	16%	9.00
$106.00	$107.00	$108.00	Oct 16	$0.05	$0.95	6%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$110.00	$115.00	$120.00	Nov 20	$0.20	$4.80	10%	24.00
$115.00	$120.00	$125.00	Nov 20	$0.20	$4.80	9%	24.00
$100.00	$105.00	$110.00	Nov 20	$0.25	$4.75	11%	19.00
$120.00	$125.00	$130.00	Nov 13	$0.20	$4.80	9%	24.00
$112.00	$113.00	$114.00	Oct 9	$0.05	$0.95	13%	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. 45 found (best net $-0.10, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$114.00	$115.00	1:2	Oct 9	-$0.10	$0.90
$116.00	$117.00	1:2	Oct 9	-$0.06	$0.94
$117.00	$118.00	1:2	Oct 9	-$0.07	$0.93
$118.00	$119.00	1:2	Oct 9	-$0.06	$0.94
$113.00	$114.00	1:2	Oct 9	-$0.23	$0.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$106.00	$105.00	1:2	Oct 9	-$0.11	$0.89
$109.00	$108.00	1:2	Oct 9	-$0.35	$0.65
$108.00	$107.00	1:2	Oct 9	-$0.25	$0.75
$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. 103 found (best yield 7.46%, avg 4.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Nov 20	$8.20	0.38	18.3%	7.46%	25.80%	138	1.5K
$125.00	Nov 20	$9.20	0.42	13.8%	8.37%	22.16%	38	1.2K
$120.00	Nov 20	$10.70	0.47	9.2%	9.74%	18.97%	38	1.3K
$115.00	Nov 20	$12.50	0.52	4.7%	11.38%	16.06%	46	1.2K
$110.00	Nov 20	$14.40	0.57	0.1%	13.11%	13.24%	123	1.5K
$125.00	Nov 13	$7.60	0.41	13.8%	6.92%	20.70%	1	45
$130.00	Nov 13	$6.40	0.36	18.3%	5.83%	24.16%	1	80
$131.00	Nov 13	$6.20	0.35	19.2%	5.64%	24.89%	1	--
$128.00	Nov 13	$6.70	0.38	16.5%	6.10%	22.61%	3	3
$115.00	Nov 13	$11.00	0.50	4.7%	10.01%	14.69%	9	36

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 24,908

Total Puts 15,638

Put/Call Ratio 0.63

Net Difference 9,270

Prior's Put/Call Breakdown

Total Calls 12,615

Total Puts 3,790

Put/Call Ratio 0.30

Net Difference 8,825

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