AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$118.59 +15.11%

(7/20 18:01) ◀

Tuesday, July 21, 2026 (3:05pm)

▶ (7/21 18:02)

◀ 7/21 15:05 ▶

Option Volume

Detail

ℹ

Current (07/21 3:05pm) 53,183

Calls: 40,375 (76%)

Puts: 12,808 (24%)

Prior (07/20) 23,855

Calls: 15,936 (67%)

Puts: 7,919 (33%)

Current vs Prior +122.94%

Calls: +153.36% (Calls)

Puts: +61.74% (Puts)

Prior 7-Day Total 287,198

Calls: 161,039 (56%)

Puts: 126,159 (44%)

Prior 7-Day Average 41,028

Calls: 23,005 (56%)

Puts: 18,022 (44%)

Current vs Prior 7-Day Avg +29.63%

Calls: +75.50%

Puts: -28.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 3:05pm) $42.96M

Calls: $32.27M (75%)

Puts: $10.70M (25%)

Prior (07/20) $19.53M

Calls: $11.47M (59%)

Puts: $8.06M (41%)

Current vs Prior +119.93%

Calls: +181.22%

Puts: +32.68%

Prior 7-Day Total $207.57M

Calls: $109.56M (53%)

Puts: $98.01M (47%)

Prior 7-Day Average $29.65M

Calls: $15.65M (53%)

Puts: $14.00M (47%)

Current vs Prior 7-Day Avg +44.88%

Calls: +106.16%

Puts: -23.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21 3:05pm) 0.32

Prior (07/20) 0.50

Current vs Prior -36.16%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -58.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 3:05pm) 242,366

Calls: 128,738 (53%)

Puts: 113,628 (47%)

Prior (07/20) 231,177

Calls: 121,308 (52%)

Puts: 109,869 (48%)

Current vs Prior +4.84%

Prior 7-Day Total 2,086,850

Calls: 1,144,061 (55%)

Puts: 942,789 (45%)

Prior 7-Day Average 298,121

Calls: 163,437 (55%)

Puts: 134,684 (45%)

Current vs Prior 7-Day Avg -18.70%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 11.38% | 18.42%35.25% | 44.19%

Prior 2.35% | 15.06%2.35% | 37.46%

Current vs Prior +385.00% | +22.33%+1401.68% | +17.96%

Prior 7-Day Avg 7.51% | 16.36%10.19% | 36.92%

Current vs 7-Day Avg +51.54% | +12.60%+245.76% | +19.67%

Prior 7-Day Eod 2.35% | 15.06%34.65% | 44.99%

Current vs 7-Day Eod +385.00% | +22.33%+1.71% | -1.79%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.89% | 9.62%

Calls: 10.37% | 9.09%

Puts: 7.41% | 10.14%

Prior 58.93% | 9.09%

Calls: 76.19% | 9.15%

Puts: 41.67% | 9.03%

Current vs Prior -84.91% | +5.83%

Prior 7-Day Avg 40.99% | 10.70%

Calls: 47.09% | 12.46%

Puts: 34.89% | 8.94%

Current vs 7-Day Avg -78.31% | -10.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($32.27M) vs puts ($10.70M). Massive premium surge with dollar volume up 120% vs prior. Unusually high activity with volume up 123% vs prior - elevated interest. Extreme bullish P/C ratio of 0.32 - heavy call buying (40,375 calls vs 12,808 puts).

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

📈 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 167 of results (avg 7.6%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	12.20	12.50	$12.35	2.4%	240	0.43	399
$135.00	Aug 21	13.50	14.00	$13.75	3.6%	49	0.46	398
$120.00	Aug 21	18.80	19.70	$19.25	4.7%	202	0.57	613
$130.00	Aug 21	15.00	15.80	$15.40	5.2%	258	0.50	250
$114.00	Aug 14	19.90	21.00	$20.45	5.4%	--	0.62	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Aug 21	33.10	34.10	$33.60	3.0%	1	0.57	296
$135.00	Aug 21	29.60	30.60	$30.10	3.3%	--	0.54	200
$130.00	Aug 21	26.20	27.20	$26.70	3.7%	8	0.50	880
$130.00	Aug 7	22.70	23.60	$23.15	3.9%	7	0.54	93
$125.00	Aug 21	22.90	23.90	$23.40	4.3%	8	0.46	259

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.93, cheapest $0.88)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Jul 24	0.80	0.95	$0.88	17.0%	64	0.12	97
$140.00	Jul 24	0.90	1.05	$0.98	15.3%	548	0.13	689

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 190 found (avg delta 0.64, highest 0.91)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 24	23.10	25.80	$24.45	11.0%	2	0.91	39
$96.00	Jul 24	22.20	24.00	$23.10	7.8%	4	0.91	13
$97.00	Jul 24	21.30	23.80	$22.55	11.1%	2	0.90	4
$98.00	Jul 24	20.40	22.90	$21.65	11.5%	2	0.89	13
$99.00	Jul 24	19.50	21.90	$20.70	11.6%	34	0.89	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$141.00	Jul 24	21.90	24.30	$23.10	10.4%	4	0.88	18
$140.00	Jul 24	21.40	23.30	$22.35	8.5%	27	0.87	230
$138.00	Jul 24	19.90	21.60	$20.75	8.2%	2	0.84	13
$137.00	Jul 24	19.10	20.70	$19.90	8.0%	6	0.84	16
$136.00	Jul 24	18.30	20.00	$19.15	8.9%	--	0.82	14

Most actively traded options today. High liquidity = easy entry/exit. 356 active (total vol 38.4K, top 11.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 24	3.70	4.10	$3.90	10.3%	11.4K	0.37	851
$130.00	Jul 24	2.40	2.60	$2.50	8.0%	3.3K	0.27	1.1K
$120.00	Jul 24	5.70	6.10	$5.90	6.8%	2.3K	0.49	1.1K
$111.00	Jul 24	10.20	11.60	$10.90	12.8%	1.3K	0.70	221
$110.00	Jul 24	11.30	12.10	$11.70	6.8%	842	0.72	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$119.00	Jul 24	6.50	7.00	$6.75	7.4%	792	0.49	12
$100.00	Jul 31	3.40	3.80	$3.60	11.1%	650	0.20	1.7K
$114.00	Jul 24	4.10	4.80	$4.45	15.7%	450	0.37	43
$110.00	Jul 24	2.95	3.30	$3.13	11.2%	388	0.28	957
$95.00	Jul 24	0.55	0.70	$0.63	23.8%	385	0.07	899

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 71 strikes (avg 7.8%, max 20.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Jul 24	Aug 21	174.1%	145.7%	19.4%	5	87
$99.00	Jul 24	Jul 31	166.6%	142.0%	17.3%	36	55
$102.00	Jul 24	Aug 28	164.5%	141.9%	16.0%	84	127
$101.00	Jul 24	Jul 31	164.4%	142.2%	15.6%	10	231
$100.00	Jul 24	Aug 28	163.4%	142.3%	14.8%	243	353

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$95.00	Jul 24	Aug 28	173.0%	143.4%	20.7%	387	923
$97.00	Jul 24	Jul 31	166.4%	143.9%	15.6%	67	88
$100.00	Jul 24	Aug 28	163.4%	142.4%	14.8%	275	640
$108.00	Jul 24	Jul 31	157.4%	137.2%	14.7%	59	93
$105.00	Jul 24	Aug 28	158.7%	141.7%	12.0%	225	941

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 284 found (best R:R 9.00, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$140.00	$141.00	Jul 31	$0.10	$0.90	$0.10	9.00	$140.10
$138.00	$139.00	Aug 7	$0.10	$0.90	$0.10	9.00	$138.10
$136.00	$137.00	Jul 24	$0.12	$0.88	$0.12	7.33	$136.12
$138.00	$139.00	Jul 24	$0.13	$0.87	$0.13	6.69	$138.13
$133.00	$134.00	Jul 24	$0.14	$0.86	$0.14	6.14	$133.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$100.00	$99.00	Jul 24	$0.10	$0.90	$0.10	9.00	$99.90
$103.00	$102.00	Jul 24	$0.10	$0.90	$0.10	9.00	$102.90
$96.00	$95.00	Jul 31	$0.12	$0.88	$0.12	7.33	$95.88
$104.00	$103.00	Jul 24	$0.13	$0.87	$0.13	6.69	$103.87
$98.00	$97.00	Jul 24	$0.15	$0.85	$0.15	5.67	$97.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 335 found (best R:R 9.00, avg 1.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$118.00	$119.00	Aug 28	$0.90	$0.90	$0.10	9.00	$118.90
$100.00	$102.00	Aug 7	$1.75	$1.75	$0.25	7.00	$101.75
$111.00	$112.00	Jul 24	$0.85	$0.85	$0.15	5.67	$111.85
$106.00	$107.00	Jul 24	$0.80	$0.80	$0.20	4.00	$106.80
$110.00	$111.00	Jul 24	$0.80	$0.80	$0.20	4.00	$110.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$126.00	$125.00	Aug 14	$0.90	$0.90	$0.10	9.00	$125.10
$138.00	$137.00	Jul 24	$0.85	$0.85	$0.15	5.67	$137.15
$124.00	$123.00	Jul 31	$0.85	$0.85	$0.15	5.67	$123.15
$139.00	$138.00	Jul 31	$0.85	$0.85	$0.15	5.67	$138.15
$142.00	$140.00	Jul 31	$1.65	$1.65	$0.35	4.71	$140.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 93 found (avg debit $3.63, cheapest $1.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 24	Jul 31	$1.50	174.1%	146.4%
$99.00	Jul 24	Jul 31	$2.45	166.6%	142.0%
$101.00	Jul 24	Jul 31	$2.65	164.4%	142.2%
$142.00	Jul 24	Jul 31	$2.67	155.7%	137.6%
$102.00	Jul 24	Jul 31	$2.75	164.5%	141.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$95.00	Jul 24	Jul 31	$1.90	173.0%	146.5%
$96.00	Jul 24	Jul 31	$1.97	169.8%	144.5%
$97.00	Jul 24	Jul 31	$2.12	166.4%	143.9%
$98.00	Jul 24	Jul 31	$2.15	168.3%	142.6%
$99.00	Jul 24	Jul 31	$2.30	165.4%	142.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 11.05% of stock, avg 23.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$118.00	Jul 24	$6.75	$6.35	$13.10	$104.90	$131.10	11.05%
$119.00	Jul 24	$6.35	$6.75	$13.10	$105.90	$132.10	11.05%
$116.00	Jul 24	$7.85	$5.30	$13.15	$102.85	$129.15	11.09%
$117.00	Jul 24	$7.40	$5.80	$13.20	$103.80	$130.20	11.13%
$121.00	Jul 24	$5.35	$7.90	$13.25	$107.75	$134.25	11.17%
$115.00	Jul 24	$8.40	$4.90	$13.30	$101.70	$128.30	11.22%
$120.00	Jul 24	$5.90	$7.50	$13.40	$106.60	$133.40	11.30%
$122.00	Jul 24	$4.95	$8.45	$13.40	$108.60	$135.40	11.30%
$114.00	Jul 24	$9.00	$4.45	$13.45	$100.55	$127.45	11.34%
$113.00	Jul 24	$9.45	$4.10	$13.55	$99.45	$126.55	11.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 7.67% of stock, avg 23.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$124.00	$115.00	Jul 24	$4.20	$4.90	$9.10	$105.90	$133.10
$124.00	$116.00	Jul 24	$4.20	$5.30	$9.50	$106.50	$133.50
$123.00	$115.00	Jul 24	$4.75	$4.90	$9.65	$105.35	$132.65
$122.00	$115.00	Jul 24	$4.95	$4.90	$9.85	$105.15	$131.85
$124.00	$117.00	Jul 24	$4.20	$5.80	$10.00	$107.00	$134.00
$123.00	$116.00	Jul 24	$4.75	$5.30	$10.05	$105.95	$133.05
$121.00	$115.00	Jul 24	$5.35	$4.90	$10.25	$104.75	$131.25
$122.00	$116.00	Jul 24	$4.95	$5.30	$10.25	$105.75	$132.25
$123.00	$117.00	Jul 24	$4.75	$5.80	$10.55	$106.45	$133.55
$124.00	$118.00	Jul 24	$4.20	$6.35	$10.55	$107.45	$134.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 206 found (best R:R 24.00, avg credit $1.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
100/105	106/110	Aug 28	$4.80	$0.20	24.00	$100.20	$110.80
110/112	113/114	Aug 14	$1.90	$0.10	19.00	$110.10	$114.90
96/97	99/100	Jul 31	$0.90	$0.10	9.00	$96.10	$99.90
102/103	108/109	Aug 7	$0.90	$0.10	9.00	$102.10	$108.90
95/100	106/110	Aug 28	$4.50	$0.50	9.00	$95.50	$110.50
100/101	105/106	Jul 24	$0.88	$0.12	7.33	$100.12	$105.88
97/98	99/100	Jul 31	$0.88	$0.12	7.33	$97.12	$99.88
101/102	105/106	Jul 24	$0.87	$0.13	6.69	$101.13	$105.87
98/99	100/101	Jul 31	$0.87	$0.13	6.69	$98.13	$100.87
98/99	107/108	Jul 31	$0.87	$0.13	6.69	$98.13	$107.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$114.00	$115.00	$116.00	Jul 24	$0.05	$0.95	19.00
$99.00	$100.00	$101.00	Jul 31	$0.05	$0.95	19.00
$108.00	$109.00	$110.00	Jul 31	$0.05	$0.95	19.00
$115.00	$116.00	$117.00	Jul 31	$0.05	$0.95	19.00
$117.00	$118.00	$119.00	Jul 31	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Aug 21	$0.10	$4.90	49.00
$130.00	$135.00	$140.00	Aug 21	$0.10	$4.90	49.00
$120.00	$125.00	$130.00	Aug 21	$0.15	$4.85	32.33
$104.00	$105.00	$106.00	Jul 31	$0.05	$0.95	19.00
$116.00	$117.00	$118.00	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. 9 found (best net $-0.58, 9 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$141.00	1:2	Jul 24	-$0.78	$0.22
$139.00	$140.00	1:2	Jul 24	-$0.79	$0.21
$141.00	$142.00	1:2	Jul 24	-$0.88	$0.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$96.00	$95.00	1:2	Jul 24	-$0.58	$0.42
$98.00	$97.00	1:2	Jul 24	-$0.58	$0.42
$97.00	$96.00	1:2	Jul 24	-$0.63	$0.37
$99.00	$98.00	1:2	Jul 24	-$0.81	$0.19
$100.00	$99.00	1:2	Jul 24	-$0.85	$0.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 111 found (best yield 16.86%, avg 8.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$120.00	Aug 28	$20.00	0.58	1.2%	16.86%	18.05%	4	10
$119.00	Aug 28	$19.90	0.58	0.3%	16.78%	17.13%	1	--
$121.00	Aug 28	$19.20	0.57	2.0%	16.19%	18.22%	1	--
$120.00	Aug 21	$18.80	0.57	1.2%	15.85%	17.04%	202	613
$125.00	Aug 28	$18.50	0.54	5.4%	15.60%	21.01%	32	7
$124.00	Aug 28	$17.90	0.55	4.6%	15.09%	19.66%	4	16
$119.00	Aug 14	$17.30	0.57	0.3%	14.59%	14.93%	2	5
$127.00	Aug 28	$17.30	0.53	7.1%	14.59%	21.68%	6	--
$126.00	Aug 28	$17.20	0.54	6.2%	14.50%	20.75%	2	2
$120.00	Aug 14	$16.90	0.57	1.2%	14.25%	15.44%	16	94

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 40,375

Total Puts 12,808

Put/Call Ratio 0.32

Net Difference 27,567

Prior's Put/Call Breakdown

Total Calls 15,936

Total Puts 7,919

Put/Call Ratio 0.50

Net Difference 8,017

Prior 7-Day Put/Call Summary

Total Calls 161,039

Total Puts 126,159

Average Put/Call Ratio 0.77

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