AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$49.97 +6.57%

(11/5 18:00) ◀

Friday, November 6, 2026 (3:10pm)

▶ (11/6 18:04)

◀ 11/6 15:10 ▶

Option Volume

Detail

ℹ

Current (11/06) 71,257

Calls: 44,911 (63%)

Puts: 26,346 (37%)

Prior (11/05) 112,118

Calls: 64,505 (58%)

Puts: 47,613 (42%)

Current vs Prior -36.44%

Calls: -30.38% (Calls)

Puts: -44.67% (Puts)

Prior 7-Day Total 364,073

Calls: 214,280 (59%)

Puts: 149,793 (41%)

Prior 7-Day Average 52,010

Calls: 30,611 (59%)

Puts: 21,399 (41%)

Current vs Prior 7-Day Avg +37.01%

Calls: +46.71%

Puts: +23.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06) $34.55M

Calls: $13.04M (38%)

Puts: $21.51M (62%)

Prior (11/05) $82.39M

Calls: $18.75M (23%)

Puts: $63.64M (77%)

Current vs Prior -58.06%

Calls: -30.44%

Puts: -66.20%

Prior 7-Day Total $265.57M

Calls: $88.12M (33%)

Puts: $177.45M (67%)

Prior 7-Day Average $37.94M

Calls: $12.59M (33%)

Puts: $25.35M (67%)

Current vs Prior 7-Day Avg -8.92%

Calls: +3.61%

Puts: -15.14%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/06) 0.59

Prior (11/05) 0.74

Current vs Prior -20.53%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg -13.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06) 463,750

Calls: 259,339 (56%)

Puts: 204,411 (44%)

Prior (11/05) 434,525

Calls: 231,127 (53%)

Puts: 203,398 (47%)

Current vs Prior +6.73%

Prior 7-Day Total 2,956,687

Calls: 1,580,172 (53%)

Puts: 1,376,515 (47%)

Prior 7-Day Average 422,383

Calls: 225,738 (53%)

Puts: 196,645 (47%)

Current vs Prior 7-Day Avg +9.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 2.32% | 16.61%20.81% | 31.02%

Prior 16.85% | 24.10%26.76% | 35.30%

Current vs Prior -86.22% | -31.08%-22.24% | -12.12%

Prior 7-Day Avg 14.83% | 21.58%24.55% | 31.55%

Current vs 7-Day Avg -84.35% | -23.01%-15.24% | -1.68%

Prior 7-Day Eod 16.85% | 24.10%26.76% | 35.30%

Current vs 7-Day Eod -86.22% | -31.08%-22.24% | -12.12%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.27% | 7.23%

Calls: 49.30% | 7.06%

Puts: 31.25% | 7.41%

Prior 11.77% | 8.86%

Calls: 11.49% | 8.70%

Puts: 12.05% | 9.01%

Current vs Prior +242.14% | -18.40%

Prior 7-Day Avg 19.95% | 9.10%

Calls: 18.04% | 9.57%

Puts: 21.85% | 8.62%

Current vs 7-Day Avg +101.88% | -20.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($21.51M). Light premium activity with dollar volume down 58% vs prior. Bullish P/C ratio of 0.59. P/C ratio dropping 21% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 36 of results (avg 7.0%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Dec 18	5.70	5.90	$5.80	3.4%	312	0.48	195
$50.00	Nov 20	5.10	5.30	$5.20	3.8%	301	0.55	304
$45.00	Dec 18	10.10	10.60	$10.35	4.8%	14	0.67	243
$50.00	Dec 18	7.60	8.00	$7.80	5.1%	142	0.57	658
$49.50	Nov 13	4.10	4.40	$4.25	7.1%	39	0.55	67

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Dec 11	4.60	4.80	$4.70	4.3%	17	0.33	21
$55.00	Dec 18	10.40	10.90	$10.65	4.7%	32	0.52	413
$54.00	Nov 13	6.20	6.50	$6.35	4.7%	8	0.62	34
$55.00	Nov 20	7.90	8.30	$8.10	4.9%	58	0.60	789
$56.00	Nov 13	7.60	8.00	$7.80	5.1%	19	0.69	58

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. 88 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	8.20	10.10	$9.15	20.8%	72	1.00	78
$42.00	Nov 6	5.80	8.20	$7.00	34.3%	5	1.00	9
$42.50	Nov 6	5.30	7.70	$6.50	36.9%	3	1.00	5
$44.00	Nov 6	4.00	6.20	$5.10	43.1%	58	1.00	69
$45.00	Nov 6	3.40	5.20	$4.30	41.9%	68	1.00	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Nov 6	8.80	11.00	$9.90	22.2%	20	0.98	134
$57.00	Nov 6	6.80	8.50	$7.65	22.2%	7	0.98	100
$56.00	Nov 6	5.80	8.00	$6.90	31.9%	17	0.98	205
$55.00	Nov 6	4.70	5.60	$5.15	17.5%	159	0.97	1.1K
$54.00	Nov 6	3.80	6.20	$5.00	48.0%	29	0.97	348

Most actively traded options today. High liquidity = easy entry/exit. 186 active (total vol 31.0K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 6	0.30	0.50	$0.40	50.0%	2.7K	0.48	721
$52.00	Nov 6	0.00	0.10	$0.05	200.0%	1.5K	0.08	439
$55.00	Nov 6	0.00	0.05	$0.03	166.7%	1.2K	0.03	892
$55.00	Nov 13	1.85	2.10	$1.98	12.6%	927	0.34	189
$49.50	Nov 6	0.50	0.85	$0.68	51.5%	916	0.66	590

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	0.00	0.05	$0.03	166.7%	3.5K	0.01	4.2K
$50.00	Nov 6	0.40	0.55	$0.48	31.3%	1.5K	0.52	1.4K
$49.50	Nov 6	0.15	0.35	$0.25	80.0%	1.1K	0.34	104
$46.50	Nov 6	0.00	0.10	$0.05	200.0%	960	0.05	22
$40.00	Nov 20	1.50	1.70	$1.60	12.5%	501	0.18	558

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 67.5%, max 83.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.50	Nov 6	Nov 13	265.3%	145.0%	83.0%	342	33
$49.00	Nov 6	Dec 11	201.4%	113.2%	78.0%	591	70
$50.00	Nov 6	Dec 18	196.9%	113.7%	73.2%	2.9K	1.4K
$51.00	Nov 6	Dec 11	199.2%	116.6%	70.8%	602	215
$49.50	Nov 6	Nov 13	194.8%	144.8%	34.5%	955	657

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.50	Nov 6	Nov 13	265.3%	145.0%	83.0%	329	36
$49.00	Nov 6	Dec 11	201.4%	113.2%	78.0%	513	169
$50.00	Nov 6	Dec 18	196.9%	113.7%	73.2%	1.8K	3.2K
$51.00	Nov 6	Nov 27	199.2%	119.6%	66.6%	166	183
$49.50	Nov 6	Nov 13	194.8%	144.8%	34.5%	1.1K	106

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 1.00, avg 1.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$45.00	Dec 18	$2.50	$2.50	$2.50	76%	1.00	$42.50
$40.00	$45.00	Nov 20	$2.95	$2.05	$2.95	81%	0.69	$42.95
$40.00	$45.00	Nov 27	$3.00	$2.00	$3.00	80%	0.67	$43.00
$40.00	$45.00	Dec 11	$3.05	$1.95	$3.05	77%	0.64	$43.05
$40.00	$45.00	Dec 4	$3.10	$1.90	$3.10	78%	0.61	$43.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$54.00	Nov 6	$0.15	$0.85	$0.15	97%	5.67	$54.85
$55.00	$54.00	Dec 11	$0.25	$0.75	$0.25	54%	3.00	$54.75
$51.00	$50.00	Nov 27	$0.30	$0.70	$0.30	48%	2.33	$50.70
$59.00	$58.00	Nov 13	$0.65	$0.35	$0.65	78%	0.54	$58.35
$55.00	$53.00	Nov 27	$1.05	$0.95	$1.05	58%	0.90	$53.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.61, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$56.00	Dec 4	$0.50	$0.50	$0.50	56%	1.00	$55.50
$57.00	$58.00	Nov 27	$0.40	$0.40	$0.60	64%	0.67	$57.40
$57.00	$58.00	Dec 4	$0.43	$0.43	$0.57	61%	0.75	$57.43
$55.00	$56.00	Nov 27	$0.45	$0.45	$0.55	59%	0.82	$55.45
$50.00	$51.00	Nov 6	$0.30	$0.30	$0.70	52%	0.43	$50.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$40.00	Dec 18	$1.90	$1.90	$3.10	68%	0.61	$43.10
$45.00	$40.00	Nov 27	$1.62	$1.62	$3.38	68%	0.48	$43.38
$45.00	$40.00	Dec 11	$1.70	$1.70	$3.30	68%	0.52	$43.30
$45.00	$40.00	Dec 4	$1.65	$1.65	$3.35	68%	0.49	$43.35
$47.00	$45.00	Dec 11	$1.10	$1.10	$0.90	63%	1.22	$45.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.56, cheapest $3.55)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.00	Nov 6	Nov 13	$3.55	196.9%	145.4%
$49.50	Nov 6	Nov 13	$3.57	194.8%	144.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.00	Nov 6	Nov 13	$3.57	196.9%	145.4%
$49.50	Nov 6	Nov 13	$3.55	194.8%	144.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 1.76% of stock, avg 16.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$50.00	Nov 6	$0.40	$0.48	$0.88	$49.12	$50.88	1.76%
$49.50	Nov 6	$0.68	$0.25	$0.93	$48.57	$50.43	1.86%
$49.00	Nov 6	$1.02	$0.13	$1.15	$47.85	$50.15	2.30%
$48.50	Nov 6	$1.53	$0.13	$1.66	$46.84	$50.16	3.32%
$51.00	Nov 6	$0.10	$1.67	$1.77	$49.23	$52.77	3.54%
$48.00	Nov 6	$1.80	$0.05	$1.85	$46.15	$49.85	3.70%
$47.00	Nov 6	$2.28	$0.03	$2.31	$44.69	$49.31	4.62%
$47.50	Nov 6	$2.48	$0.10	$2.58	$44.92	$50.08	5.16%
$52.00	Nov 6	$0.05	$2.73	$2.78	$49.22	$54.78	5.56%
$46.50	Nov 6	$2.95	$0.05	$3.00	$43.50	$49.50	6.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 111 found (cheapest 0.20% of stock, avg 15.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$52.00	$48.00	Nov 6	$0.05	$0.05	$0.10	$47.90	$52.10
$52.00	$47.50	Nov 6	$0.05	$0.10	$0.15	$47.35	$52.15
$51.00	$48.00	Nov 6	$0.10	$0.05	$0.15	$47.85	$51.15
$52.00	$48.50	Nov 6	$0.05	$0.13	$0.18	$48.32	$52.18
$52.00	$49.00	Nov 6	$0.05	$0.13	$0.18	$48.82	$52.18
$51.00	$47.50	Nov 6	$0.10	$0.10	$0.20	$47.30	$51.20
$51.00	$48.50	Nov 6	$0.10	$0.13	$0.23	$48.27	$51.23
$51.00	$49.00	Nov 6	$0.10	$0.13	$0.23	$48.77	$51.23
$52.00	$49.50	Nov 6	$0.05	$0.25	$0.30	$49.20	$52.30
$51.00	$49.50	Nov 6	$0.10	$0.25	$0.35	$49.15	$51.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 0.45, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
41/42	58/59	Nov 13	$0.31	$0.69	58%	0.45	$41.19	$58.31
42/43	58/59	Nov 13	$0.35	$0.65	54%	0.54	$42.65	$58.35
44/44	58/59	Nov 13	$0.38	$0.62	51%	0.61	$43.62	$58.38
42/42	58/59	Nov 13	$0.32	$0.68	57%	0.47	$41.68	$58.32
41/42	56/57	Nov 13	$0.36	$0.64	52%	0.56	$41.14	$56.36
42/43	56/57	Nov 13	$0.40	$0.60	48%	0.67	$42.60	$56.40
44/44	56/57	Nov 13	$0.43	$0.57	45%	0.75	$43.57	$56.43
42/42	56/57	Nov 13	$0.37	$0.63	51%	0.59	$41.63	$56.37
41/42	55/56	Nov 13	$0.39	$0.61	49%	0.64	$41.11	$55.39
42/43	55/56	Nov 13	$0.43	$0.57	45%	0.75	$42.57	$55.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$45.00	$50.00	Nov 20	$0.25	$4.75	26%	19.00
$45.00	$50.00	$55.00	Nov 20	$0.58	$4.42	30%	7.62
$49.00	$49.50	$50.00	Nov 6	$0.06	$0.44	33%	7.33
$50.00	$51.00	$52.00	Nov 6	$0.25	$0.75	40%	3.00
$45.00	$50.00	$55.00	Dec 18	$0.55	$4.45	20%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$50.00	$55.00	Nov 20	$0.70	$4.30	30%	6.14
$40.00	$45.00	$50.00	Dec 18	$0.50	$4.50	20%	9.00
$45.00	$50.00	$55.00	Dec 18	$0.55	$4.45	20%	8.09
$51.00	$52.00	$53.00	Nov 13	$0.05	$0.95	8%	19.00
$49.00	$49.50	$50.00	Nov 6	$0.11	$0.39	32%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.96, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$55.00	1:2	Nov 20	-$0.96	$4.04
$45.00	$50.00	1:2	Nov 20	-$2.50	$2.50
$49.50	$50.00	1:2	Nov 6	-$0.12	$0.38
$51.00	$52.00	1:2	Nov 6	$0.00	$1.00
$49.00	$49.50	1:2	Nov 6	-$0.34	$0.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 20	-$0.80	$4.20
$45.00	$40.00	1:2	Nov 20	-$0.20	$4.80
$45.00	$40.00	1:2	Nov 27	-$0.36	$4.64
$55.00	$50.00	1:2	Nov 20	-$2.30	$2.70
$52.00	$51.00	1:2	Nov 6	-$0.61	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 11.41%, avg 7.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Dec 18	$5.70	0.48	10.1%	11.41%	21.47%	312	195
$50.00	Dec 18	$7.60	0.57	0.1%	15.21%	15.27%	142	658
$55.00	Dec 11	$4.30	0.45	10.1%	8.61%	18.67%	1	2
$57.00	Dec 11	$3.60	0.41	14.1%	7.20%	21.27%	32	--
$51.00	Dec 11	$5.90	0.54	2.1%	11.81%	13.87%	4	2
$53.00	Dec 11	$4.90	0.49	6.1%	9.81%	15.87%	2	--
$50.00	Dec 11	$6.30	0.56	0.1%	12.61%	12.67%	2	17
$55.00	Dec 4	$4.00	0.44	10.1%	8.00%	18.07%	21	20
$51.00	Dec 4	$5.40	0.53	2.1%	10.81%	12.87%	3	--
$57.00	Dec 4	$3.20	0.39	14.1%	6.40%	20.47%	8	1

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 44,911

Total Puts 26,346

Put/Call Ratio 0.59

Net Difference 18,565

Prior's Put/Call Breakdown

Total Calls 64,505

Total Puts 47,613

Put/Call Ratio 0.74

Net Difference 16,892

Prior 7-Day Put/Call Summary

Total Calls 214,280

Total Puts 149,793

Average Put/Call Ratio 0.68

Ratio Trend Falling

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