AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$110.52 -7.33%

$112.10 (+1.43%)🌙

as of 07/22 06:11 PM

(7/22 15:05) ◀

Wednesday, July 22, 2026 (6:11pm)

▶ (7/23 15:17)

◀ 7/22 18:11 ▶

Option Volume

Detail

ℹ

Current (07/22) 36,035

Calls: 22,964 (64%)

Puts: 13,071 (36%)

Prior (07/21) 58,924

Calls: 44,302 (75%)

Puts: 14,622 (25%)

Current vs Prior -38.84%

Calls: -48.16% (Calls)

Puts: -10.61% (Puts)

Prior 7-Day Total 331,914

Calls: 199,104 (60%)

Puts: 132,810 (40%)

Prior 7-Day Average 47,416

Calls: 28,443 (60%)

Puts: 18,972 (40%)

Current vs Prior 7-Day Avg -24.00%

Calls: -19.26%

Puts: -31.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $21.09M

Calls: $14.30M (68%)

Puts: $6.79M (32%)

Prior (07/21) $48.83M

Calls: $37.28M (76%)

Puts: $11.54M (24%)

Current vs Prior -56.81%

Calls: -61.64%

Puts: -41.18%

Prior 7-Day Total $255.00M

Calls: $145.56M (57%)

Puts: $109.44M (43%)

Prior 7-Day Average $36.43M

Calls: $20.79M (57%)

Puts: $15.63M (43%)

Current vs Prior 7-Day Avg -42.10%

Calls: -31.23%

Puts: -56.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.57

Prior (07/21) 0.33

Current vs Prior +72.46%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -17.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22) 143,099

Calls: 87,023 (61%)

Puts: 56,076 (39%)

Prior (07/21) 242,366

Calls: 128,738 (53%)

Puts: 113,628 (47%)

Current vs Prior -40.96%

Prior 7-Day Total 1,942,985

Calls: 1,056,854 (54%)

Puts: 886,131 (46%)

Prior 7-Day Average 277,569

Calls: 150,979 (54%)

Puts: 126,590 (46%)

Current vs Prior 7-Day Avg -48.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 8.78% | 17.37%32.80% | 44.56%

Prior 11.28% | 18.70%35.22% | 44.48%

Current vs Prior -22.18% | -7.09%-6.87% | +0.18%

Prior 7-Day Avg 11.18% | 18.33%16.02% | 39.62%

Current vs 7-Day Avg -21.46% | -5.23%+104.71% | +12.46%

Prior 7-Day Eod 11.28% | 18.70%35.22% | 44.48%

Current vs 7-Day Eod -22.18% | -7.09%-6.87% | +0.18%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.02% | 6.72%

Calls: 13.86% | 7.33%

Puts: 18.18% | 6.12%

Prior 8.89% | 9.62%

Calls: 10.37% | 9.09%

Puts: 7.41% | 10.14%

Current vs Prior +80.20% | -30.15%

Prior 7-Day Avg 19.92% | 10.06%

Calls: 23.36% | 10.75%

Puts: 16.48% | 9.37%

Current vs 7-Day Avg -19.58% | -33.22%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($14.30M). Light premium activity with dollar volume down 57% vs prior. Bullish P/C ratio of 0.57. P/C ratio rising 72% - increased hedging/bearish positioning.

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 BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 63 of results (avg 7.8%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Aug 21	18.00	18.80	$18.40	4.3%	40	0.59	581
$100.00	Aug 21	22.50	23.60	$23.05	4.8%	18	0.68	117
$120.00	Aug 21	14.00	14.80	$14.40	5.6%	145	0.51	604
$105.00	Aug 21	19.90	21.40	$20.65	7.3%	3	0.64	33
$115.00	Aug 7	12.70	13.70	$13.20	7.6%	29	0.52	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Aug 21	30.00	31.10	$30.55	3.6%	2	0.57	880
$110.00	Aug 21	16.90	17.70	$17.30	4.6%	27	0.41	266
$120.00	Aug 21	23.00	24.10	$23.55	4.7%	3	0.50	346
$130.00	Aug 14	28.60	30.00	$29.30	4.8%	5	0.59	--
$100.00	Aug 21	11.90	12.50	$12.20	4.9%	15	0.32	587

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.83, cheapest $0.83)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 24	0.75	0.90	$0.83	18.1%	2.9K	0.14	3.3K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.63, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$89.00	Jul 24	19.90	23.70	$21.80	17.4%	22	0.97	81
$90.00	Jul 24	19.60	22.70	$21.15	14.7%	2	0.96	91
$95.00	Jul 24	14.70	17.20	$15.95	15.7%	2	0.92	38
$99.00	Jul 24	11.60	13.70	$12.65	16.6%	1	0.85	52
$100.00	Jul 24	10.70	13.10	$11.90	20.2%	6	0.83	176

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 24	18.30	21.40	$19.85	15.6%	4	0.91	189
$131.00	Jul 24	19.20	22.70	$20.95	16.7%	4	0.89	--
$127.00	Jul 24	16.00	18.60	$17.30	15.0%	3	0.87	--
$126.00	Jul 24	14.60	17.70	$16.15	19.2%	1	0.86	--
$125.00	Jul 24	13.80	16.80	$15.30	19.6%	7	0.85	--

Most actively traded options today. High liquidity = easy entry/exit. 278 active (total vol 24.4K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$120.00	Jul 24	1.45	1.70	$1.58	15.8%	4.2K	0.24	1.3K
$125.00	Jul 24	0.75	0.90	$0.83	18.1%	2.9K	0.14	3.3K
$130.00	Jul 24	0.40	0.50	$0.45	22.2%	1.0K	0.08	2.4K
$118.00	Jul 24	1.80	2.40	$2.10	28.6%	904	0.29	120
$122.00	Jul 24	0.95	1.40	$1.17	38.5%	806	0.19	148

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 24	1.10	1.25	$1.18	12.7%	1.4K	0.17	633
$95.00	Jul 24	0.45	0.60	$0.53	28.3%	1.1K	0.09	1.1K
$110.00	Jul 24	4.20	4.80	$4.50	13.3%	849	0.46	891
$90.00	Jul 24	0.15	0.25	$0.20	50.0%	687	0.04	991
$105.00	Jul 24	2.20	2.65	$2.42	18.6%	606	0.30	905

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 8.8%, max 21.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$131.00	Jul 24	Aug 28	170.1%	140.1%	21.4%	26	51
$132.00	Jul 24	Aug 28	167.7%	140.7%	19.2%	83	128
$124.00	Jul 24	Aug 28	164.4%	140.5%	17.0%	118	115
$107.00	Jul 24	Jul 31	149.4%	132.9%	12.4%	4	174
$127.00	Jul 24	Aug 28	155.1%	138.3%	12.2%	38	145

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 24	Aug 28	164.0%	138.8%	18.2%	690	1.0K
$95.00	Jul 24	Aug 28	159.6%	139.6%	14.3%	1.1K	1.1K
$103.00	Jul 24	Aug 28	156.2%	138.0%	13.2%	24	62
$93.00	Jul 24	Aug 21	162.5%	144.1%	12.7%	22	54
$96.00	Jul 24	Aug 21	160.4%	143.4%	11.8%	31	41

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 202 found (best R:R 9.00, avg 2.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$126.00	$127.00	Jul 24	$0.10	$0.90	$0.10	9.00	$126.10
$111.00	$112.00	Jul 31	$0.10	$0.90	$0.10	9.00	$111.10
$122.00	$123.00	Jul 31	$0.10	$0.90	$0.10	9.00	$122.10
$126.00	$127.00	Jul 31	$0.10	$0.90	$0.10	9.00	$126.10
$130.00	$132.00	Aug 7	$0.25	$1.75	$0.25	7.00	$130.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$96.00	$95.00	Jul 24	$0.12	$0.88	$0.12	7.33	$95.88
$91.00	$90.00	Jul 24	$0.13	$0.87	$0.13	6.69	$90.87
$99.00	$98.00	Jul 24	$0.15	$0.85	$0.15	5.67	$98.85
$101.00	$100.00	Jul 24	$0.17	$0.83	$0.17	4.88	$100.83
$95.00	$94.00	Jul 24	$0.18	$0.82	$0.18	4.56	$94.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 237 found (best R:R 11.00, avg 1.19)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$100.00	$102.00	Jul 24	$1.80	$1.80	$0.20	9.00	$101.80
$109.00	$110.00	Jul 24	$0.85	$0.85	$0.15	5.67	$109.85
$95.00	$99.00	Jul 24	$3.30	$3.30	$0.70	4.71	$98.30
$99.00	$100.00	Jul 24	$0.75	$0.75	$0.25	3.00	$99.75
$106.00	$107.00	Jul 31	$0.75	$0.75	$0.25	3.00	$106.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$125.00	$122.00	Jul 24	$2.75	$2.75	$0.25	11.00	$122.25
$126.00	$125.00	Jul 24	$0.85	$0.85	$0.15	5.67	$125.15
$130.00	$127.00	Jul 24	$2.55	$2.55	$0.45	5.67	$127.45
$125.00	$123.00	Jul 31	$1.65	$1.65	$0.35	4.71	$123.35
$114.00	$113.00	Jul 24	$0.80	$0.80	$0.20	4.00	$113.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 66 found (avg debit $3.80, cheapest $1.67)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$132.00	Jul 24	Jul 31	$2.37	167.7%	135.4%
$131.00	Jul 24	Jul 31	$2.43	170.1%	134.9%
$130.00	Jul 24	Jul 31	$2.85	154.9%	137.0%
$129.00	Jul 24	Jul 31	$3.05	147.3%	136.6%
$128.00	Jul 24	Jul 31	$3.08	152.9%	136.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$89.00	Jul 24	Jul 31	$1.67	157.6%	139.0%
$90.00	Jul 24	Jul 31	$1.78	164.0%	138.5%
$91.00	Jul 24	Jul 31	$1.84	172.9%	138.3%
$92.00	Jul 24	Jul 31	$2.07	159.3%	137.2%
$93.00	Jul 24	Jul 31	$2.17	162.5%	136.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 8.41% of stock, avg 21.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$111.00	Jul 24	$4.45	$4.85	$9.30	$101.70	$120.30	8.41%
$110.00	Jul 24	$4.85	$4.50	$9.35	$100.65	$119.35	8.46%
$112.00	Jul 24	$4.15	$5.50	$9.65	$102.35	$121.65	8.73%
$108.00	Jul 24	$6.20	$3.50	$9.70	$98.30	$117.70	8.78%
$113.00	Jul 24	$3.75	$5.95	$9.70	$103.30	$122.70	8.78%
$109.00	Jul 24	$5.70	$4.05	$9.75	$99.25	$118.75	8.82%
$114.00	Jul 24	$3.30	$6.75	$10.05	$103.95	$124.05	9.09%
$115.00	Jul 24	$3.03	$7.15	$10.18	$104.82	$125.18	9.21%
$107.00	Jul 24	$7.15	$3.13	$10.28	$96.72	$117.28	9.30%
$106.00	Jul 24	$7.45	$2.95	$10.40	$95.60	$116.40	9.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 5.30% of stock, avg 21.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$116.00	$107.00	Jul 24	$2.73	$3.13	$5.86	$101.14	$121.86
$115.00	$107.00	Jul 24	$3.03	$3.13	$6.16	$100.84	$121.16
$116.00	$108.00	Jul 24	$2.73	$3.50	$6.23	$101.77	$122.23
$114.00	$107.00	Jul 24	$3.30	$3.13	$6.43	$100.57	$120.43
$115.00	$108.00	Jul 24	$3.03	$3.50	$6.53	$101.47	$121.53
$116.00	$109.00	Jul 24	$2.73	$4.05	$6.78	$102.22	$122.78
$114.00	$108.00	Jul 24	$3.30	$3.50	$6.80	$101.20	$120.80
$113.00	$107.00	Jul 24	$3.75	$3.13	$6.88	$100.12	$119.88
$115.00	$109.00	Jul 24	$3.03	$4.05	$7.08	$101.92	$122.08
$116.00	$110.00	Jul 24	$2.73	$4.50	$7.23	$102.77	$123.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 396 found (best R:R 19.00, avg credit $1.61)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
101/104	111/114	Aug 21	$2.85	$0.15	19.00	$101.15	$113.85
104/108	121/125	Aug 14	$3.75	$0.25	15.00	$104.25	$124.75
104/108	116/120	Aug 14	$3.70	$0.30	12.33	$104.30	$119.70
92/93	110/111	Jul 31	$0.90	$0.10	9.00	$92.10	$110.90
93/94	112/113	Jul 31	$0.90	$0.10	9.00	$93.10	$112.90
97/98	112/113	Jul 31	$0.90	$0.10	9.00	$97.10	$112.90
90/91	119/120	Aug 7	$0.90	$0.10	9.00	$90.10	$119.90
95/96	117/118	Aug 7	$0.90	$0.10	9.00	$95.10	$117.90
96/97	110/111	Aug 7	$0.90	$0.10	9.00	$96.10	$110.90
101/102	110/111	Aug 7	$0.90	$0.10	9.00	$101.10	$110.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$108.00	$109.00	$110.00	Jul 31	$0.05	$0.95	19.00
$115.00	$120.00	$125.00	Aug 21	$0.35	$4.65	13.29
$110.00	$111.00	$112.00	Jul 24	$0.10	$0.90	9.00
$129.00	$130.00	$131.00	Jul 24	$0.10	$0.90	9.00
$112.00	$113.00	$114.00	Jul 31	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$90.00	$95.00	$100.00	Aug 14	$0.10	$4.90	49.00
$120.00	$125.00	$130.00	Aug 28	$0.10	$4.90	49.00
$115.00	$120.00	$125.00	Aug 28	$0.15	$4.85	32.33
$97.00	$98.00	$99.00	Jul 24	$0.05	$0.95	19.00
$92.00	$93.00	$94.00	Jul 31	$0.05	$0.95	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. 24 found (best net $-7.20, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$109.00	1:2	Aug 14	-$7.20	$11.80
$128.00	$129.00	1:2	Jul 24	-$0.29	$0.71
$131.00	$132.00	1:2	Jul 24	-$0.39	$0.61
$124.00	$125.00	1:2	Jul 24	-$0.41	$0.59
$127.00	$128.00	1:2	Jul 24	-$0.44	$0.56

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$115.00	1:2	Aug 14	-$8.70	$6.30
$90.00	$89.00	1:2	Jul 24	-$0.06	$0.94
$91.00	$90.00	1:2	Jul 24	-$0.07	$0.93
$95.00	$94.00	1:2	Jul 24	-$0.17	$0.83
$93.00	$92.00	1:2	Jul 24	-$0.18	$0.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 95 found (best yield 17.01%, avg 7.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$111.00	Aug 28	$18.80	0.59	0.4%	17.01%	17.44%	8	2
$112.00	Aug 28	$18.40	0.59	1.3%	16.65%	17.99%	4	--
$113.00	Aug 28	$17.60	0.58	2.2%	15.92%	18.17%	4	--
$111.00	Aug 21	$17.40	0.58	0.4%	15.74%	16.18%	1	2
$115.00	Aug 28	$17.20	0.57	4.0%	15.56%	19.62%	10	40
$116.00	Aug 28	$16.40	0.56	5.0%	14.84%	19.80%	11	1
$118.00	Aug 28	$16.10	0.54	6.8%	14.57%	21.34%	3	--
$114.00	Aug 21	$16.00	0.56	3.1%	14.48%	17.63%	7	--
$111.00	Aug 14	$15.90	0.57	0.4%	14.39%	14.82%	1	--
$115.00	Aug 21	$15.70	0.55	4.0%	14.21%	18.26%	46	169

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 22,964

Total Puts 13,071

Put/Call Ratio 0.57

Net Difference 9,893

Prior's Put/Call Breakdown

Total Calls 44,302

Total Puts 14,622

Put/Call Ratio 0.33

Net Difference 29,680

Prior 7-Day Put/Call Summary

Total Calls 199,104

Total Puts 132,810

Average Put/Call Ratio 0.69

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