AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$110.94 +4.75%

(10/9 10:20) ◀

Friday, October 9, 2026 (10:25am)

▶ (10/9 10:30)

◀ 10/9 10:25 ▶

Option Volume

Detail

ℹ

Current (10/09 10:25am) 41,485

Calls: 25,472 (61%)

Puts: 16,013 (39%)

Prior (09/04) 18,624

Calls: 13,826 (74%)

Puts: 4,798 (26%)

Current vs Prior +122.75%

Calls: +84.23% (Calls)

Puts: +233.74% (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 -33.07%

Calls: -36.04%

Puts: -27.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:25am) $13.91M

Calls: $9.51M (68%)

Puts: $4.39M (32%)

Prior (09/04) $7.19M

Calls: $5.06M (70%)

Puts: $2.13M (30%)

Current vs Prior +93.45%

Calls: +88.01%

Puts: +106.39%

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 -70.99%

Calls: -70.49%

Puts: -72.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:25am) 0.63

Prior (09/04) 0.35

Current vs Prior +81.15%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +15.87%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:25am) 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 3.36% | 10.55%10.55% | 28.98%

Prior 3.04% | 9.89%15.67% | 25.22%

Current vs Prior +10.69% | +6.67%-32.68% | +14.92%

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

Current vs 7-Day Avg -41.85% | -20.79%-3.39% | +6.80%

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

Current vs 7-Day Eod +10.69% | +6.67%-2.46% | -0.36%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.33% | 13.77%

Calls: 19.05% | 10.00%

Puts: 27.61% | 17.54%

Prior 57.81% | 14.47%

Calls: 43.75% | 15.09%

Puts: 71.87% | 13.86%

Current vs Prior -59.64% | -4.84%

Prior 7-Day Avg 35.50% | 10.79%

Calls: 40.52% | 11.85%

Puts: 30.47% | 9.73%

Current vs 7-Day Avg -34.28% | +27.62%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($9.51M). Elevated premium activity with dollar volume up 93% vs prior. Unusually high activity with volume up 123% 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
10:25	BULLISH	BULLISH	BULLISH
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 44 of results (avg 7.3%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Nov 20	13.00	13.60	$13.30	4.5%	47	0.53	1.2K
$105.00	Nov 20	17.30	18.10	$17.70	4.5%	11	0.63	298
$110.00	Nov 20	15.00	15.70	$15.35	4.6%	123	0.58	1.5K
$90.00	Nov 20	25.80	27.20	$26.50	5.3%	9	0.79	69
$125.00	Nov 20	9.70	10.30	$10.00	6.0%	39	0.43	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Nov 20	26.70	27.40	$27.05	2.6%	2	0.61	113
$125.00	Nov 20	23.10	23.80	$23.45	3.0%	--	0.57	163
$115.00	Nov 20	16.50	17.10	$16.80	3.6%	6	0.47	375
$120.00	Nov 20	19.60	20.40	$20.00	4.0%	--	0.52	176
$110.00	Nov 20	13.60	14.20	$13.90	4.3%	13	0.42	594

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 16	0.85	1.00	$0.93	16.1%	1.0K	0.13	2.7K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 196 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	18.80	21.50	$20.15	13.4%	1	0.99	26
$93.00	Oct 9	15.80	18.70	$17.25	16.8%	3	0.99	17
$94.00	Oct 9	14.90	17.60	$16.25	16.6%	3	0.99	16
$95.00	Oct 9	13.90	16.60	$15.25	17.7%	1	0.99	91
$96.00	Oct 9	12.90	15.70	$14.30	19.6%	--	0.99	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Oct 9	10.60	13.20	$11.90	21.8%	5	1.00	12
$124.00	Oct 9	12.50	15.20	$13.85	19.5%	1	1.00	105
$125.00	Oct 9	13.50	16.20	$14.85	18.2%	6	1.00	153
$126.00	Oct 9	14.50	16.30	$15.40	11.7%	--	1.00	10
$127.00	Oct 9	15.50	18.20	$16.85	16.0%	--	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 339 active (total vol 29.0K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 9	0.30	0.40	$0.35	28.6%	2.0K	0.16	1.2K
$125.00	Oct 9	0.00	0.05	$0.03	166.7%	2.0K	0.01	1.7K
$120.00	Oct 9	0.05	0.10	$0.08	62.5%	1.4K	0.04	2.2K
$130.00	Oct 16	0.85	1.00	$0.93	16.1%	1.0K	0.13	2.7K
$120.00	Oct 16	2.30	2.55	$2.42	10.3%	1.0K	0.29	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 9	1.00	1.45	$1.23	36.6%	1.4K	0.41	936
$105.00	Oct 9	0.10	0.15	$0.13	38.5%	633	0.07	877
$111.00	Oct 9	1.40	1.85	$1.63	27.6%	529	0.51	227
$113.00	Oct 9	2.70	3.20	$2.95	16.9%	493	0.69	299
$115.00	Oct 9	4.20	4.80	$4.50	13.3%	483	0.83	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 41.4%, max 47.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$108.00	Oct 9	Nov 13	147.7%	100.2%	47.4%	213	272
$114.00	Oct 9	Nov 13	149.0%	101.9%	46.3%	296	824
$110.00	Oct 9	Nov 20	140.1%	96.3%	45.6%	948	2.9K
$115.00	Oct 9	Nov 20	144.3%	99.9%	44.5%	2.1K	2.4K
$112.00	Oct 9	Nov 13	144.6%	100.6%	43.7%	533	1.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$108.00	Oct 9	Nov 13	147.7%	100.2%	47.4%	295	318
$114.00	Oct 9	Nov 13	149.0%	101.9%	46.3%	274	183
$113.00	Oct 9	Nov 6	145.6%	99.9%	45.8%	493	321
$110.00	Oct 9	Nov 20	140.1%	96.3%	45.6%	1.4K	1.5K
$115.00	Oct 9	Nov 20	144.3%	99.9%	44.5%	489	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 259 found (best R:R 1.13, avg 2.31)

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
$100.00	$105.00	Nov 20	$2.40	$2.60	$2.40	69%	1.08	$102.40
$117.00	$120.00	Nov 6	$0.60	$2.40	$0.60	47%	4.00	$117.60
$90.00	$93.00	Oct 30	$1.80	$1.20	$1.80	86%	0.67	$91.80
$115.00	$120.00	Nov 20	$1.75	$3.25	$1.75	53%	1.86	$116.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$118.00	$117.00	Oct 9	$0.40	$0.60	$0.40	92%	1.50	$117.60
$126.00	$125.00	Oct 9	$0.55	$0.45	$0.55	100%	0.82	$125.45
$132.00	$131.00	Oct 16	$0.55	$0.45	$0.55	88%	0.82	$131.45
$110.00	$109.00	Oct 30	$0.15	$0.85	$0.15	45%	5.67	$109.85
$130.00	$129.00	Oct 16	$0.60	$0.40	$0.60	87%	0.67	$129.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 179 found (best R:R 1.17, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$113.00	$114.00	Oct 30	$0.75	$0.75	$0.25	50%	3.00	$113.75
$115.00	$116.00	Nov 13	$0.75	$0.75	$0.25	49%	3.00	$115.75
$115.00	$116.00	Oct 30	$0.70	$0.70	$0.30	53%	2.33	$115.70
$118.00	$119.00	Oct 30	$0.60	$0.60	$0.40	58%	1.50	$118.60
$125.00	$129.00	Nov 6	$1.60	$1.60	$2.40	61%	0.67	$126.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$105.00	Nov 20	$2.70	$2.70	$2.30	58%	1.17	$107.30
$105.00	$100.00	Nov 20	$2.35	$2.35	$2.65	63%	0.89	$102.65
$100.00	$95.00	Nov 20	$2.05	$2.05	$2.95	68%	0.69	$97.95
$95.00	$90.00	Nov 20	$1.70	$1.70	$3.30	74%	0.52	$93.30
$96.00	$95.00	Nov 6	$0.80	$0.80	$0.20	74%	4.00	$95.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $3.84, cheapest $3.70)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Oct 9	Oct 16	$3.77	145.6%	89.1%
$109.00	Oct 9	Oct 16	$3.67	143.0%	87.3%
$111.00	Oct 9	Oct 16	$4.02	144.5%	91.1%
$112.00	Oct 9	Oct 16	$3.92	144.6%	91.1%
$110.00	Oct 9	Oct 16	$3.90	140.1%	89.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$113.00	Oct 9	Oct 16	$3.70	145.6%	89.1%
$109.00	Oct 9	Oct 16	$3.70	143.0%	87.3%
$111.00	Oct 9	Oct 16	$4.07	144.5%	91.1%
$112.00	Oct 9	Oct 16	$3.80	144.6%	91.1%
$110.00	Oct 9	Oct 16	$3.87	140.1%	89.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 2.85% of stock, avg 15.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$111.00	Oct 9	$1.53	$1.63	$3.16	$107.84	$114.16	2.85%
$110.00	Oct 9	$2.10	$1.23	$3.33	$106.67	$113.33	3.00%
$112.00	Oct 9	$1.13	$2.30	$3.43	$108.57	$115.43	3.09%
$109.00	Oct 9	$2.73	$0.85	$3.58	$105.42	$112.58	3.23%
$113.00	Oct 9	$0.78	$2.95	$3.73	$109.27	$116.73	3.36%
$108.00	Oct 9	$3.45	$0.60	$4.05	$103.95	$112.05	3.65%
$114.00	Oct 9	$0.57	$3.75	$4.32	$109.68	$118.32	3.89%
$107.00	Oct 9	$4.20	$0.35	$4.55	$102.45	$111.55	4.10%
$115.00	Oct 9	$0.35	$4.50	$4.85	$110.15	$119.85	4.37%
$106.00	Oct 9	$4.90	$0.28	$5.18	$100.82	$111.18	4.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 164 found (cheapest 0.57% of stock, avg 13.79%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$115.00	$106.00	Oct 9	$0.35	$0.28	$0.63	$105.37	$115.63
$115.00	$107.00	Oct 9	$0.35	$0.35	$0.70	$106.30	$115.70
$114.00	$106.00	Oct 9	$0.57	$0.28	$0.85	$105.15	$114.85
$114.00	$107.00	Oct 9	$0.57	$0.35	$0.92	$106.08	$114.92
$115.00	$108.00	Oct 9	$0.35	$0.60	$0.95	$107.05	$115.95
$114.00	$108.00	Oct 9	$0.57	$0.60	$1.17	$106.83	$115.17
$113.00	$106.00	Oct 9	$0.78	$0.28	$1.06	$104.94	$114.06
$113.00	$107.00	Oct 9	$0.78	$0.35	$1.13	$105.87	$114.13
$115.00	$109.00	Oct 9	$0.35	$0.85	$1.20	$107.80	$116.20
$113.00	$108.00	Oct 9	$0.78	$0.60	$1.38	$106.62	$114.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 0.33, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
105/106	129/130	Oct 9	$0.25	$0.75	84%	0.33	$105.75	$129.25
107/108	129/130	Oct 9	$0.35	$0.65	72%	0.54	$107.65	$129.35
94/95	118/119	Oct 16	$0.50	$0.50	56%	1.00	$94.50	$118.50
90/91	123/124	Oct 30	$0.55	$0.45	50%	1.22	$90.45	$123.55
94/95	120/121	Oct 16	$0.43	$0.57	61%	0.75	$94.57	$120.43
94/95	119/120	Oct 16	$0.44	$0.56	59%	0.79	$94.56	$119.44
102/103	118/119	Oct 16	$0.62	$0.38	40%	1.63	$102.38	$118.62
92/93	118/119	Oct 16	$0.44	$0.56	58%	0.79	$92.56	$118.44
100/101	118/119	Oct 16	$0.57	$0.43	45%	1.33	$100.43	$118.57
105/106	114/115	Oct 9	$0.37	$0.63	64%	0.59	$105.63	$114.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 153 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$100.00	$105.00	$110.00	Nov 20	$0.05	$4.95	11%	99.00
$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	10%	24.00
$111.00	$112.00	$113.00	Oct 9	$0.05	$0.95	18%	19.00
$109.00	$110.00	$111.00	Oct 9	$0.06	$0.94	19%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Nov 20	$0.15	$4.85	9%	32.33
$105.00	$110.00	$115.00	Nov 20	$0.20	$4.80	10%	24.00
$120.00	$125.00	$130.00	Nov 13	$0.25	$4.75	10%	19.00
$115.00	$120.00	$125.00	Nov 20	$0.25	$4.75	9%	19.00
$95.00	$100.00	$105.00	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. 50 found (best net $-0.10, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$114.00	$115.00	1:2	Oct 9	-$0.13	$0.87
$116.00	$117.00	1:2	Oct 9	-$0.11	$0.89
$115.00	$116.00	1:2	Oct 9	-$0.15	$0.85
$120.00	$121.00	1:2	Oct 9	-$0.08	$0.92
$117.00	$118.00	1:2	Oct 9	-$0.12	$0.88

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$108.00	$107.00	1:2	Oct 9	-$0.10	$0.90
$105.00	$104.00	1:2	Oct 9	-$0.07	$0.93
$104.00	$103.00	1:2	Oct 9	-$0.06	$0.94
$101.00	$100.00	1:2	Oct 9	-$0.05	$0.95
$100.00	$99.00	1:2	Oct 9	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 101 found (best yield 8.74%, avg 4.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$125.00	Nov 20	$9.70	0.43	12.7%	8.74%	21.42%	39	1.2K
$130.00	Nov 20	$8.30	0.39	17.2%	7.48%	24.66%	139	1.5K
$120.00	Nov 20	$11.20	0.48	8.2%	10.10%	18.26%	39	1.3K
$115.00	Nov 20	$13.00	0.53	3.7%	11.72%	15.38%	47	1.2K
$120.00	Nov 13	$9.60	0.46	8.2%	8.65%	16.82%	7	88
$115.00	Nov 13	$11.40	0.51	3.7%	10.28%	13.94%	10	36
$111.00	Nov 13	$13.40	0.56	0.1%	12.08%	12.13%	1	4
$125.00	Nov 13	$7.60	0.41	12.7%	6.85%	19.52%	1	45
$113.00	Nov 13	$12.20	0.53	1.9%	11.00%	12.85%	2	4
$130.00	Nov 13	$6.40	0.36	17.2%	5.77%	22.95%	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 25,472

Total Puts 16,013

Put/Call Ratio 0.63

Net Difference 9,459

Prior's Put/Call Breakdown

Total Calls 13,826

Total Puts 4,798

Put/Call Ratio 0.35

Net Difference 9,028

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