AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$111.99 +5.75%

(10/9 10:30) ◀

Friday, October 9, 2026 (10:35am)

▶ (10/12 18:00)

◀ 10/9 10:35 ▶

Option Volume

Detail

ℹ

Current (10/09 10:35am) 44,609

Calls: 27,481 (62%)

Puts: 17,128 (38%)

Prior (09/04) 20,277

Calls: 14,567 (72%)

Puts: 5,710 (28%)

Current vs Prior +120.00%

Calls: +88.65% (Calls)

Puts: +199.96% (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 -28.03%

Calls: -30.99%

Puts: -22.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:35am) $15.36M

Calls: $11.01M (72%)

Puts: $4.35M (28%)

Prior (09/04) $8.44M

Calls: $5.47M (65%)

Puts: $2.97M (35%)

Current vs Prior +82.00%

Calls: +101.34%

Puts: +46.44%

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 -67.96%

Calls: -65.86%

Puts: -72.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:35am) 0.62

Prior (09/04) 0.39

Current vs Prior +59.00%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +14.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:35am) 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 3.24% | 10.40%10.40% | 28.89%

Prior 3.04% | 9.89%15.67% | 25.22%

Current vs Prior +6.71% | +5.22%-33.59% | +14.55%

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

Current vs 7-Day Avg -43.94% | -21.87%-4.70% | +6.46%

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

Current vs 7-Day Eod +6.71% | +5.22%-3.79% | -0.68%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.90% | 9.43%

Calls: 21.13% | 9.84%

Puts: 26.67% | 9.01%

Prior 57.81% | 14.47%

Calls: 43.75% | 15.09%

Puts: 71.87% | 13.86%

Current vs Prior -58.66% | -34.83%

Prior 7-Day Avg 35.50% | 10.79%

Calls: 40.52% | 11.85%

Puts: 30.47% | 9.73%

Current vs 7-Day Avg -32.67% | -12.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($11.01M). Elevated premium activity with dollar volume up 82% vs prior. Unusually high activity with volume up 120% vs prior - elevated interest. Bullish P/C ratio of 0.62.

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
10:35	BULLISH	BULLISH	BULLISH
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 53 of results (avg 7.3%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Nov 20	13.60	14.20	$13.90	4.3%	51	0.54	1.2K
$120.00	Nov 20	11.80	12.40	$12.10	5.0%	39	0.49	1.3K
$130.00	Nov 20	8.80	9.30	$9.05	5.5%	149	0.40	1.5K
$110.00	Nov 20	15.60	16.50	$16.05	5.6%	126	0.59	1.5K
$100.00	Nov 20	20.50	21.70	$21.10	5.7%	17	0.70	363

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Nov 20	19.20	19.60	$19.40	2.1%	2	0.51	176
$115.00	Nov 20	16.10	16.50	$16.30	2.5%	29	0.46	375
$130.00	Nov 20	25.70	26.60	$26.15	3.4%	2	0.60	113
$125.00	Nov 20	22.20	23.00	$22.60	3.5%	10	0.56	163
$105.00	Nov 20	10.50	10.90	$10.70	3.7%	60	0.36	329

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.65, cheapest $0.53)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 9	0.50	0.55	$0.53	9.4%	2.4K	0.23	1.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 9	0.70	0.85	$0.77	19.5%	1.4K	0.30	936

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 201 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 9	20.50	23.00	$21.75	11.5%	1	0.99	26
$93.00	Oct 9	17.50	20.00	$18.75	13.3%	3	0.99	17
$94.00	Oct 9	16.50	19.20	$17.85	15.1%	3	0.99	16
$95.00	Oct 9	15.50	17.90	$16.70	14.4%	1	0.99	91
$96.00	Oct 9	14.50	17.10	$15.80	16.5%	--	0.99	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Oct 9	9.10	11.60	$10.35	24.2%	5	1.00	12
$124.00	Oct 9	11.20	13.60	$12.40	19.4%	1	1.00	105
$125.00	Oct 9	12.00	14.60	$13.30	19.5%	6	1.00	153
$126.00	Oct 9	13.20	15.60	$14.40	16.7%	--	1.00	10
$127.00	Oct 9	14.10	16.40	$15.25	15.1%	--	1.00	13

Most actively traded options today. High liquidity = easy entry/exit. 347 active (total vol 31.8K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Oct 9	0.50	0.55	$0.53	9.4%	2.4K	0.23	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%	1.5K	0.04	2.2K
$113.00	Oct 9	0.95	1.20	$1.08	23.1%	1.1K	0.41	402
$120.00	Oct 16	2.60	3.00	$2.80	14.3%	1.1K	0.32	4.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Oct 9	0.70	0.85	$0.77	19.5%	1.4K	0.30	936
$105.00	Oct 9	0.05	0.10	$0.08	62.5%	716	0.04	877
$111.00	Oct 9	1.00	1.25	$1.13	22.1%	588	0.39	227
$113.00	Oct 9	1.65	2.35	$2.00	35.0%	500	0.59	299
$109.00	Oct 9	0.45	0.55	$0.50	20.0%	484	0.21	425

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 35.4%, max 50.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Oct 9	Nov 20	143.3%	95.5%	50.1%	1.0K	2.9K
$111.00	Oct 9	Nov 13	142.9%	98.5%	45.1%	506	304
$109.00	Oct 9	Nov 13	142.2%	98.3%	44.5%	155	348
$116.00	Oct 9	Nov 13	141.8%	101.4%	39.8%	990	399
$115.00	Oct 9	Nov 20	136.3%	99.0%	37.7%	2.4K	2.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$110.00	Oct 9	Nov 20	143.3%	95.5%	50.1%	1.5K	1.5K
$111.00	Oct 9	Nov 13	142.9%	98.5%	45.1%	589	236
$109.00	Oct 9	Nov 13	142.2%	98.3%	44.5%	484	437
$116.00	Oct 9	Nov 6	141.8%	99.5%	42.5%	308	617
$115.00	Oct 9	Nov 20	136.3%	99.0%	37.7%	512	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 257 found (best R:R 5.67, avg 2.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$117.00	$120.00	Nov 6	$0.45	$2.55	$0.45	49%	5.67	$117.45
$102.00	$105.00	Nov 6	$1.10	$1.90	$1.10	68%	1.73	$103.10
$90.00	$95.00	Nov 20	$3.15	$1.85	$3.15	80%	0.59	$93.15
$115.00	$120.00	Nov 20	$1.80	$3.20	$1.80	54%	1.78	$116.80
$100.00	$105.00	Nov 20	$2.65	$2.35	$2.65	70%	0.89	$102.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$120.00	$119.00	Oct 9	$0.55	$0.45	$0.55	97%	0.82	$119.45
$113.00	$112.00	Nov 6	$0.15	$0.85	$0.15	46%	5.67	$112.85
$115.00	$114.00	Nov 6	$0.20	$0.80	$0.20	48%	4.00	$114.80
$122.00	$120.00	Oct 30	$0.95	$1.05	$0.95	62%	1.11	$121.05
$117.00	$116.00	Oct 30	$0.30	$0.70	$0.30	54%	2.33	$116.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 173 found (best R:R 0.89, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$118.00	$119.00	Oct 30	$0.85	$0.85	$0.15	56%	5.67	$118.85
$120.00	$122.00	Nov 6	$1.25	$1.25	$0.75	54%	1.67	$121.25
$115.00	$116.00	Nov 6	$0.80	$0.80	$0.20	48%	4.00	$115.80
$125.00	$129.00	Nov 6	$1.70	$1.70	$2.30	60%	0.74	$126.70
$133.00	$134.00	Nov 6	$0.50	$0.50	$0.50	68%	1.00	$133.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$100.00	Nov 20	$2.35	$2.35	$2.65	64%	0.89	$102.65
$100.00	$95.00	Nov 20	$2.00	$2.00	$3.00	70%	0.67	$98.00
$110.00	$105.00	Nov 20	$2.55	$2.55	$2.45	59%	1.04	$107.45
$96.00	$95.00	Nov 6	$0.85	$0.85	$0.15	76%	5.67	$95.15
$95.00	$90.00	Nov 20	$1.65	$1.65	$3.35	75%	0.49	$93.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.98, cheapest $3.82)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$111.00	Oct 9	Oct 16	$3.97	142.9%	87.3%
$112.00	Oct 9	Oct 16	$4.15	136.3%	88.8%
$114.00	Oct 9	Oct 16	$4.00	137.3%	90.1%
$113.00	Oct 9	Oct 16	$4.17	130.1%	90.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$111.00	Oct 9	Oct 16	$3.82	142.9%	87.3%
$112.00	Oct 9	Oct 16	$4.05	136.3%	88.8%
$114.00	Oct 9	Oct 16	$3.70	137.3%	90.1%
$113.00	Oct 9	Oct 16	$4.00	130.1%	90.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 2.72% of stock, avg 15.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$112.00	Oct 9	$1.55	$1.50	$3.05	$108.95	$115.05	2.72%
$113.00	Oct 9	$1.08	$2.00	$3.08	$109.92	$116.08	2.75%
$111.00	Oct 9	$2.13	$1.13	$3.26	$107.74	$114.26	2.91%
$110.00	Oct 9	$2.80	$0.77	$3.57	$106.43	$113.57	3.19%
$114.00	Oct 9	$0.80	$2.80	$3.60	$110.40	$117.60	3.21%
$109.00	Oct 9	$3.45	$0.50	$3.95	$105.05	$112.95	3.53%
$115.00	Oct 9	$0.53	$3.50	$4.03	$110.97	$119.03	3.60%
$116.00	Oct 9	$0.38	$4.25	$4.63	$111.37	$120.63	4.13%
$108.00	Oct 9	$4.55	$0.30	$4.85	$103.15	$112.85	4.33%
$117.00	Oct 9	$0.25	$5.05	$5.30	$111.70	$122.30	4.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.49% of stock, avg 13.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$117.00	$108.00	Oct 9	$0.25	$0.30	$0.55	$107.45	$117.55
$116.00	$108.00	Oct 9	$0.38	$0.30	$0.68	$107.32	$116.68
$117.00	$109.00	Oct 9	$0.25	$0.50	$0.75	$108.25	$117.75
$115.00	$108.00	Oct 9	$0.53	$0.30	$0.83	$107.17	$115.83
$116.00	$109.00	Oct 9	$0.38	$0.50	$0.88	$108.12	$116.88
$115.00	$109.00	Oct 9	$0.53	$0.50	$1.03	$107.97	$116.03
$117.00	$110.00	Oct 9	$0.25	$0.77	$1.02	$108.98	$118.02
$116.00	$110.00	Oct 9	$0.38	$0.77	$1.15	$108.85	$117.15
$114.00	$108.00	Oct 9	$0.80	$0.30	$1.10	$106.90	$115.10
$115.00	$110.00	Oct 9	$0.53	$0.77	$1.30	$108.70	$116.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 0.59, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
108/109	133/134	Oct 9	$0.37	$0.63	71%	0.59	$108.63	$133.37
109/110	133/134	Oct 9	$0.44	$0.56	62%	0.79	$109.56	$133.44
108/109	129/130	Oct 9	$0.30	$0.70	75%	0.43	$108.70	$129.30
109/110	129/130	Oct 9	$0.37	$0.63	67%	0.59	$109.63	$129.37
93/94	122/123	Oct 23	$0.48	$0.52	52%	0.92	$93.52	$122.48
94/95	119/120	Oct 16	$0.43	$0.57	57%	0.75	$94.57	$119.43
94/95	121/122	Oct 16	$0.38	$0.62	61%	0.61	$94.62	$121.38
94/95	120/121	Oct 16	$0.40	$0.60	59%	0.67	$94.60	$120.40
98/99	119/120	Oct 16	$0.48	$0.52	51%	0.92	$98.52	$119.48
98/99	121/122	Oct 16	$0.43	$0.57	56%	0.75	$98.57	$121.43

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
$90.00	$95.00	$100.00	Nov 20	$0.05	$4.95	10%	99.00
$115.00	$120.00	$125.00	Nov 20	$0.15	$4.85	10%	32.33
$100.00	$105.00	$110.00	Nov 20	$0.25	$4.75	11%	19.00
$105.00	$110.00	$115.00	Nov 20	$0.25	$4.75	10%	19.00
$110.00	$111.00	$112.00	Oct 9	$0.09	$0.91	19%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Nov 20	$0.10	$4.90	10%	49.00
$115.00	$120.00	$125.00	Nov 13	$0.15	$4.85	10%	32.33
$100.00	$105.00	$110.00	Nov 20	$0.20	$4.80	11%	24.00
$108.00	$109.00	$110.00	Oct 9	$0.07	$0.93	15%	13.29
$115.00	$116.00	$117.00	Oct 9	$0.05	$0.95	11%	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. 47 found (best net $-0.10, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$116.00	$117.00	1:2	Oct 9	-$0.12	$0.88
$114.00	$115.00	1:2	Oct 9	-$0.26	$0.74
$117.00	$118.00	1:2	Oct 9	-$0.11	$0.89
$119.00	$120.00	1:2	Oct 9	-$0.06	$0.94
$115.00	$116.00	1:2	Oct 9	-$0.23	$0.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$109.00	$108.00	1:2	Oct 9	-$0.10	$0.90
$104.00	$103.00	1:2	Oct 9	$0.00	$1.00
$107.00	$106.00	1:2	Oct 9	-$0.06	$0.94
$108.00	$107.00	1:2	Oct 9	-$0.10	$0.90
$110.00	$109.00	1:2	Oct 9	-$0.23	$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 7.86%, avg 4.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$130.00	Nov 20	$8.80	0.40	16.1%	7.86%	23.94%	149	1.5K
$125.00	Nov 20	$10.10	0.44	11.6%	9.02%	20.64%	45	1.2K
$120.00	Nov 20	$11.80	0.49	7.2%	10.54%	17.69%	39	1.3K
$115.00	Nov 20	$13.60	0.54	2.7%	12.14%	14.83%	51	1.2K
$125.00	Nov 13	$8.30	0.42	11.6%	7.41%	19.03%	3	45
$120.00	Nov 13	$9.90	0.47	7.2%	8.84%	15.99%	7	88
$128.00	Nov 13	$7.30	0.39	14.3%	6.52%	20.81%	3	3
$119.00	Nov 13	$10.00	0.48	6.3%	8.93%	15.19%	1	--
$117.00	Nov 13	$10.80	0.50	4.5%	9.64%	14.12%	5	1
$114.00	Nov 13	$12.10	0.54	1.8%	10.80%	12.60%	2	10

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 27,481

Total Puts 17,128

Put/Call Ratio 0.62

Net Difference 10,353

Prior's Put/Call Breakdown

Total Calls 14,567

Total Puts 5,710

Put/Call Ratio 0.39

Net Difference 8,857

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