AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$111.45 +5.24%

(10/9 10:25) ◀

Friday, October 9, 2026 (10:30am)

▶ (10/9 10:35)

◀ 10/9 10:30 ▶

Option Volume

Detail

ℹ

Current (10/09 10:30am) 42,590

Calls: 26,160 (61%)

Puts: 16,430 (39%)

Prior (09/04) 19,434

Calls: 14,311 (74%)

Puts: 5,123 (26%)

Current vs Prior +119.15%

Calls: +82.80% (Calls)

Puts: +220.71% (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 -31.28%

Calls: -34.31%

Puts: -25.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:30am) $14.41M

Calls: $10.11M (70%)

Puts: $4.30M (30%)

Prior (09/04) $7.69M

Calls: $5.23M (68%)

Puts: $2.46M (32%)

Current vs Prior +87.51%

Calls: +93.38%

Puts: +75.02%

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 -69.92%

Calls: -68.62%

Puts: -72.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:30am) 0.63

Prior (09/04) 0.36

Current vs Prior +75.45%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +15.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:30am) 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 3.48% | 10.54%10.54% | 28.85%

Prior 3.04% | 9.89%15.67% | 25.22%

Current vs Prior +14.61% | +6.64%-32.70% | +14.39%

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

Current vs 7-Day Avg -39.79% | -20.81%-3.42% | +6.31%

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

Current vs 7-Day Eod +14.61% | +6.64%-2.49% | -0.81%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.73% | 11.02%

Calls: 22.22% | 6.90%

Puts: 31.25% | 15.13%

Prior 57.81% | 14.47%

Calls: 43.75% | 15.09%

Puts: 71.87% | 13.86%

Current vs Prior -53.76% | -23.84%

Prior 7-Day Avg 35.50% | 10.79%

Calls: 40.52% | 11.85%

Puts: 30.47% | 9.73%

Current vs 7-Day Avg -24.70% | +2.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($10.11M). Elevated premium activity with dollar volume up 88% vs prior. Unusually high activity with volume up 119% 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
10:30	BULLISH	BULLISH	BULLISH
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 40 of results (avg 6.7%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Nov 20	13.30	13.80	$13.55	3.7%	48	0.53	1.2K
$110.00	Nov 20	15.40	16.00	$15.70	3.8%	123	0.58	1.5K
$112.00	Oct 23	7.30	7.60	$7.45	4.0%	9	0.52	47
$105.00	Nov 20	17.50	18.30	$17.90	4.5%	11	0.64	298
$90.00	Nov 20	26.20	27.40	$26.80	4.5%	9	0.79	69

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Nov 20	19.40	19.90	$19.65	2.5%	--	0.52	176
$125.00	Nov 20	22.70	23.30	$23.00	2.6%	--	0.56	163
$130.00	Nov 20	26.30	27.00	$26.65	2.6%	2	0.60	113
$115.00	Nov 20	16.20	16.70	$16.45	3.0%	6	0.47	375
$110.00	Nov 20	13.30	13.80	$13.55	3.7%	13	0.42	594

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.80, cheapest $0.65)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$114.00	Oct 9	0.60	0.70	$0.65	15.4%	297	0.26	814
$132.00	Oct 16	0.70	0.85	$0.77	19.5%	12	0.11	38
$130.00	Oct 16	0.90	1.05	$0.98	15.3%	1.0K	0.14	2.7K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 198 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	19.30	21.90	$20.60	12.6%	1	1.00	26
$93.00	Oct 9	16.30	18.90	$17.60	14.8%	3	1.00	17
$94.00	Oct 9	15.30	17.90	$16.60	15.7%	3	1.00	16
$95.00	Oct 9	15.20	16.80	$16.00	10.0%	1	1.00	91
$96.00	Oct 9	13.40	15.90	$14.65	17.1%	--	1.00	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Oct 9	18.10	20.70	$19.40	13.4%	2	0.99	2
$127.00	Oct 9	15.10	17.70	$16.40	15.9%	--	0.99	13
$124.00	Oct 9	11.90	14.70	$13.30	21.1%	1	0.99	105
$125.00	Oct 9	13.00	15.70	$14.35	18.8%	6	0.99	153
$122.00	Oct 9	10.00	12.70	$11.35	23.8%	5	0.98	12

Most actively traded options today. High liquidity = easy entry/exit. 338 active (total vol 30.0K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 9	0.40	0.50	$0.45	22.2%	2.1K	0.20	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
$120.00	Oct 16	2.35	2.75	$2.55	15.7%	1.1K	0.30	4.1K
$130.00	Oct 16	0.90	1.05	$0.98	15.3%	1.0K	0.14	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 9	0.75	1.00	$0.88	28.4%	1.4K	0.36	936
$105.00	Oct 9	0.10	0.15	$0.13	38.5%	670	0.06	877
$111.00	Oct 9	1.30	1.60	$1.45	20.7%	555	0.46	227
$113.00	Oct 9	2.10	3.00	$2.55	35.3%	497	0.64	299
$115.00	Oct 9	3.50	4.70	$4.10	29.3%	483	0.80	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. 17 strikes (avg 40.0%, max 48.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Oct 9	Nov 20	141.9%	95.6%	48.4%	966	2.9K
$111.00	Oct 9	Nov 13	149.1%	100.5%	48.3%	471	304
$115.00	Oct 9	Nov 20	144.4%	99.5%	45.2%	2.2K	2.4K
$113.00	Oct 9	Nov 13	146.8%	102.2%	43.7%	806	406
$109.00	Oct 9	Nov 13	141.9%	100.2%	41.7%	148	348

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$113.00	Oct 9	Nov 6	146.8%	98.9%	48.5%	497	321
$110.00	Oct 9	Nov 20	141.9%	95.6%	48.4%	1.4K	1.5K
$111.00	Oct 9	Nov 13	149.1%	100.5%	48.3%	556	236
$115.00	Oct 9	Nov 20	144.4%	99.5%	45.2%	489	1.4K
$109.00	Oct 9	Nov 13	141.9%	100.2%	41.7%	449	437

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 239 found (best R:R 4.00, avg 2.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$102.00	$105.00	Nov 6	$0.60	$2.40	$0.60	67%	4.00	$102.60
$95.00	$100.00	Nov 20	$2.60	$2.40	$2.60	74%	0.92	$97.60
$117.00	$120.00	Nov 6	$0.50	$2.50	$0.50	48%	5.00	$117.50
$105.00	$110.00	Nov 20	$2.20	$2.80	$2.20	64%	1.27	$107.20
$103.00	$104.00	Oct 9	$0.20	$0.80	$0.20	96%	4.00	$103.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$130.00	$129.00	Oct 16	$0.40	$0.60	$0.40	86%	1.50	$129.60
$116.00	$115.00	Nov 6	$0.15	$0.85	$0.15	51%	5.67	$115.85
$114.00	$113.00	Nov 6	$0.15	$0.85	$0.15	48%	5.67	$113.85
$112.00	$111.00	Nov 6	$0.20	$0.80	$0.20	45%	4.00	$111.80
$125.00	$124.00	Oct 16	$0.55	$0.45	$0.55	80%	0.82	$124.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 167 found (best R:R 0.69, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$115.00	$116.00	Nov 6	$0.80	$0.80	$0.20	50%	4.00	$115.80
$125.00	$129.00	Nov 6	$1.75	$1.75	$2.25	61%	0.78	$126.75
$120.00	$122.00	Nov 6	$1.15	$1.15	$0.85	55%	1.35	$121.15
$118.00	$119.00	Oct 30	$0.70	$0.70	$0.30	57%	2.33	$118.70
$112.00	$113.00	Oct 23	$0.75	$0.75	$0.25	48%	3.00	$112.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$95.00	Nov 20	$2.05	$2.05	$2.95	69%	0.69	$97.95
$110.00	$105.00	Nov 20	$2.60	$2.60	$2.40	58%	1.08	$107.40
$105.00	$100.00	Nov 20	$2.30	$2.30	$2.70	64%	0.85	$102.70
$98.00	$97.00	Oct 30	$0.77	$0.77	$0.23	76%	3.35	$97.23
$108.00	$106.00	Nov 13	$1.30	$1.30	$0.70	60%	1.86	$106.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.86, cheapest $3.90)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$111.00	Oct 9	Oct 16	$4.00	149.1%	88.6%
$113.00	Oct 9	Oct 16	$3.77	146.8%	87.0%
$110.00	Oct 9	Oct 16	$3.80	141.9%	87.8%
$112.00	Oct 9	Oct 16	$3.85	138.8%	87.1%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$111.00	Oct 9	Oct 16	$3.90	149.1%	88.6%
$113.00	Oct 9	Oct 16	$3.75	146.8%	87.0%
$110.00	Oct 9	Oct 16	$3.92	141.9%	87.8%
$112.00	Oct 9	Oct 16	$3.87	138.8%	87.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 2.92% of stock, avg 15.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$111.00	Oct 9	$1.80	$1.45	$3.25	$107.75	$114.25	2.92%
$110.00	Oct 9	$2.40	$0.88	$3.28	$106.72	$113.28	2.94%
$112.00	Oct 9	$1.30	$2.08	$3.38	$108.62	$115.38	3.03%
$113.00	Oct 9	$0.93	$2.55	$3.48	$109.52	$116.48	3.12%
$109.00	Oct 9	$3.00	$0.68	$3.68	$105.32	$112.68	3.30%
$108.00	Oct 9	$3.65	$0.43	$4.08	$103.92	$112.08	3.66%
$114.00	Oct 9	$0.65	$3.43	$4.08	$109.92	$118.08	3.66%
$115.00	Oct 9	$0.45	$4.10	$4.55	$110.45	$119.55	4.08%
$107.00	Oct 9	$4.35	$0.25	$4.60	$102.40	$111.60	4.13%
$106.00	Oct 9	$5.25	$0.20	$5.45	$100.55	$111.45	4.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.48% of stock, avg 13.50%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$116.00	$107.00	Oct 9	$0.28	$0.25	$0.53	$106.47	$116.53
$116.00	$108.00	Oct 9	$0.28	$0.43	$0.71	$107.29	$116.71
$115.00	$107.00	Oct 9	$0.45	$0.25	$0.70	$106.30	$115.70
$115.00	$108.00	Oct 9	$0.45	$0.43	$0.88	$107.12	$115.88
$114.00	$107.00	Oct 9	$0.65	$0.25	$0.90	$106.10	$114.90
$116.00	$109.00	Oct 9	$0.28	$0.68	$0.96	$108.04	$116.96
$114.00	$108.00	Oct 9	$0.65	$0.43	$1.08	$106.92	$115.08
$115.00	$109.00	Oct 9	$0.45	$0.68	$1.13	$107.87	$116.13
$114.00	$109.00	Oct 9	$0.65	$0.68	$1.33	$107.67	$115.33
$116.00	$110.00	Oct 9	$0.28	$0.88	$1.16	$108.84	$117.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 3.55, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
105/106	118/119	Oct 16	$0.78	$0.22	33%	3.55	$105.22	$118.78
94/95	118/119	Oct 16	$0.55	$0.45	56%	1.22	$94.45	$118.55
96/97	118/119	Oct 16	$0.56	$0.44	53%	1.27	$96.44	$118.56
105/106	121/122	Oct 16	$0.68	$0.32	40%	2.13	$105.32	$121.68
99/100	118/119	Oct 16	$0.60	$0.40	48%	1.50	$99.40	$118.60
94/95	121/122	Oct 16	$0.45	$0.55	62%	0.82	$94.55	$121.45
102/103	118/119	Oct 16	$0.66	$0.34	41%	1.94	$102.34	$118.66
103/104	118/119	Oct 16	$0.68	$0.32	39%	2.12	$103.32	$118.68
104/105	118/119	Oct 16	$0.70	$0.30	36%	2.33	$104.30	$118.70
107/108	129/130	Oct 9	$0.28	$0.72	78%	0.39	$107.72	$129.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 156 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$105.00	$110.00	$115.00	Nov 20	$0.05	$4.95	10%	99.00
$115.00	$120.00	$125.00	Nov 20	$0.20	$4.80	10%	24.00
$112.00	$113.00	$114.00	Oct 9	$0.09	$0.91	19%	10.11
$110.00	$111.00	$112.00	Oct 9	$0.10	$0.90	20%	9.00
$113.00	$114.00	$115.00	Oct 9	$0.08	$0.92	16%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$120.00	$125.00	$130.00	Nov 13	$0.15	$4.85	10%	32.33
$115.00	$120.00	$125.00	Nov 20	$0.15	$4.85	10%	32.33
$110.00	$111.00	$112.00	Oct 9	$0.06	$0.94	20%	15.67
$95.00	$100.00	$105.00	Nov 20	$0.25	$4.75	11%	19.00
$107.00	$108.00	$109.00	Oct 9	$0.07	$0.93	15%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.31, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$115.00	$116.00	1:2	Oct 9	-$0.11	$0.89
$117.00	$118.00	1:2	Oct 9	-$0.06	$0.94
$116.00	$117.00	1:2	Oct 9	-$0.12	$0.88
$114.00	$115.00	1:2	Oct 9	-$0.25	$0.75
$119.00	$120.00	1:2	Oct 9	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$111.00	$110.00	1:2	Oct 9	-$0.31	$0.69
$108.00	$107.00	1:2	Oct 9	-$0.07	$0.93
$109.00	$108.00	1:2	Oct 9	-$0.18	$0.82
$106.00	$105.00	1:2	Oct 9	-$0.06	$0.94
$105.00	$104.00	1:2	Oct 9	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 97 found (best yield 7.54%, avg 4.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Nov 20	$8.40	0.39	16.6%	7.54%	24.18%	139	1.5K
$125.00	Nov 20	$9.70	0.43	12.2%	8.70%	20.86%	41	1.2K
$120.00	Nov 20	$11.30	0.48	7.7%	10.14%	17.81%	39	1.3K
$115.00	Nov 20	$13.30	0.53	3.2%	11.93%	15.12%	48	1.2K
$125.00	Nov 13	$8.00	0.41	12.2%	7.18%	19.34%	3	45
$120.00	Nov 13	$9.60	0.46	7.7%	8.61%	16.29%	7	88
$130.00	Nov 13	$6.40	0.37	16.6%	5.74%	22.39%	1	80
$115.00	Nov 13	$11.40	0.52	3.2%	10.23%	13.41%	10	36
$131.00	Nov 13	$6.20	0.36	17.5%	5.56%	23.10%	1	--
$113.00	Nov 13	$12.20	0.54	1.4%	10.95%	12.34%	2	4

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 26,160

Total Puts 16,430

Put/Call Ratio 0.63

Net Difference 9,730

Prior's Put/Call Breakdown

Total Calls 14,311

Total Puts 5,123

Put/Call Ratio 0.36

Net Difference 9,188

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