AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$111.56 +0.94%

(7/22 18:11) ◀

Thursday, July 23, 2026 (3:15pm)

▶ (7/23 18:03)

◀ 7/23 15:17 ▶

Option Volume

Detail

ℹ

Current (07/23 3:15pm) 29,619

Calls: 22,274 (75%)

Puts: 7,345 (25%)

Prior (07/22) 31,569

Calls: 21,073 (67%)

Puts: 10,496 (33%)

Current vs Prior -6.18%

Calls: +5.70% (Calls)

Puts: -30.02% (Puts)

Prior 7-Day Total 304,366

Calls: 183,046 (60%)

Puts: 121,320 (40%)

Prior 7-Day Average 43,480

Calls: 26,149 (60%)

Puts: 17,331 (40%)

Current vs Prior 7-Day Avg -31.88%

Calls: -14.82%

Puts: -57.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/23 3:15pm) $19.28M

Calls: $12.38M (64%)

Puts: $6.90M (36%)

Prior (07/22) $19.01M

Calls: $13.59M (72%)

Puts: $5.42M (28%)

Current vs Prior +1.42%

Calls: -8.90%

Puts: +27.34%

Prior 7-Day Total $230.95M

Calls: $130.82M (57%)

Puts: $100.13M (43%)

Prior 7-Day Average $32.99M

Calls: $18.69M (57%)

Puts: $14.30M (43%)

Current vs Prior 7-Day Avg -41.57%

Calls: -33.76%

Puts: -51.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/23 3:15pm) 0.33

Prior (07/22) 0.50

Current vs Prior -33.79%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -51.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/23 3:15pm) 269,280

Calls: 146,940 (55%)

Puts: 122,340 (45%)

Prior (07/22) 259,948

Calls: 141,633 (54%)

Puts: 118,315 (46%)

Current vs Prior +3.59%

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 -2.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.72% | 16.22%32.49% | 44.24%

Prior 11.38% | 18.42%35.25% | 44.19%

Current vs Prior -40.94% | -11.94%-7.81% | +0.11%

Prior 7-Day Avg 9.37% | 17.53%15.87% | 38.75%

Current vs 7-Day Avg -28.23% | -7.42%+104.81% | +14.17%

Prior 7-Day Eod 11.38% | 18.42%32.80% | 44.56%

Current vs 7-Day Eod -40.94% | -11.94%-0.93% | -0.73%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.00% | 8.88%

Calls: 8.00% | 5.46%

Puts: 24.00% | 12.29%

Prior 8.89% | 9.62%

Calls: 10.37% | 9.09%

Puts: 7.41% | 10.14%

Current vs Prior +79.98% | -7.69%

Prior 7-Day Avg 19.92% | 10.06%

Calls: 23.36% | 10.75%

Puts: 16.48% | 9.37%

Current vs 7-Day Avg -19.68% | -11.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($12.38M). Extreme bullish P/C ratio of 0.33 - heavy call buying (22,274 calls vs 7,345 puts). P/C ratio dropping 34% - sentiment shifting bullish.

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
15:15	BULLISH	BULLISH	BULLISH
15:05	BULLISH	BULLISH	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 84 of results (avg 8.0%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$111.00	Jul 31	8.90	9.40	$9.15	5.5%	29	0.55	81
$111.00	Aug 21	17.80	18.80	$18.30	5.5%	1	0.59	3
$112.00	Jul 31	8.40	8.90	$8.65	5.8%	100	0.53	1.2K
$104.00	Jul 31	12.50	13.30	$12.90	6.2%	4	0.67	38
$110.00	Aug 21	18.30	19.50	$18.90	6.3%	21	0.60	593

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Aug 21	29.20	30.40	$29.80	4.0%	2	0.56	880
$100.00	Aug 21	11.70	12.20	$11.95	4.2%	125	0.32	593
$119.00	Jul 31	13.00	13.70	$13.35	5.2%	11	0.59	301
$125.00	Aug 21	25.40	26.90	$26.15	5.7%	2	0.52	250
$90.00	Jul 31	1.60	1.70	$1.65	6.1%	96	0.13	415

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. 164 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 24	20.80	23.30	$22.05	11.3%	--	1.00	91
$92.00	Jul 24	18.80	21.30	$20.05	12.5%	1	1.00	3
$93.00	Jul 24	17.90	20.40	$19.15	13.1%	--	1.00	11
$94.00	Jul 24	16.80	19.50	$18.15	14.9%	2	1.00	5
$95.00	Jul 24	15.90	18.50	$17.20	15.1%	12	0.95	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 24	17.10	19.50	$18.30	13.1%	32	0.96	187
$133.00	Jul 24	19.80	22.50	$21.15	12.8%	3	0.96	9
$132.00	Jul 24	19.10	21.50	$20.30	11.8%	3	0.96	193
$131.00	Jul 24	17.80	21.00	$19.40	16.5%	1	0.94	5
$128.00	Jul 24	14.90	17.70	$16.30	17.2%	11	0.94	20

Most actively traded options today. High liquidity = easy entry/exit. 298 active (total vol 20.4K, top 5.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 24	0.30	0.45	$0.38	39.5%	5.1K	0.09	3.5K
$120.00	Jul 24	0.75	1.05	$0.90	33.3%	2.4K	0.19	1.7K
$116.00	Jul 24	1.50	2.25	$1.88	39.9%	869	0.33	639
$130.00	Jul 24	0.10	0.15	$0.13	38.5%	689	0.04	2.5K
$120.00	Jul 31	5.20	5.70	$5.45	9.2%	484	0.39	713

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Jul 24	0.35	0.50	$0.43	34.9%	861	0.09	1.2K
$110.00	Jul 24	2.60	2.90	$2.75	10.9%	445	0.42	947
$98.00	Jul 24	0.20	0.35	$0.28	53.6%	161	0.06	139
$115.00	Jul 24	4.60	6.00	$5.30	26.4%	161	0.64	260
$105.00	Jul 24	1.05	1.35	$1.20	25.0%	150	0.22	936

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 70 strikes (avg 12.2%, max 55.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Jul 24	Aug 21	194.7%	146.7%	32.7%	--	108
$129.00	Jul 24	Aug 28	180.5%	143.2%	26.0%	104	106
$132.00	Jul 24	Aug 28	178.5%	143.0%	24.8%	119	197
$131.00	Jul 24	Aug 14	184.4%	154.6%	19.3%	30	57
$133.00	Jul 24	Aug 14	184.9%	155.4%	19.0%	22	79

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$91.00	Jul 24	Aug 21	224.8%	144.3%	55.7%	2	88
$131.00	Jul 24	Jul 31	184.4%	132.3%	39.4%	1	25
$90.00	Jul 24	Aug 28	194.7%	141.1%	38.0%	99	1.1K
$129.00	Jul 24	Jul 31	180.5%	135.4%	33.4%	11	34
$93.00	Jul 24	Aug 21	189.5%	144.1%	31.5%	16	54

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 250 found (best R:R 9.00, avg 1.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$118.00	$119.00	Jul 24	$0.10	$0.90	$0.10	9.00	$118.10
$96.00	$97.00	Aug 7	$0.10	$0.90	$0.10	9.00	$96.10
$123.00	$124.00	Jul 24	$0.14	$0.86	$0.14	6.14	$123.14
$115.00	$116.00	Jul 24	$0.15	$0.85	$0.15	5.67	$115.15
$130.00	$131.00	Jul 31	$0.15	$0.85	$0.15	5.67	$130.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$91.00	$90.00	Jul 31	$0.10	$0.90	$0.10	9.00	$90.90
$106.00	$105.00	Jul 24	$0.13	$0.87	$0.13	6.69	$105.87
$91.00	$90.00	Jul 24	$0.15	$0.85	$0.15	5.67	$90.85
$104.00	$103.00	Jul 24	$0.15	$0.85	$0.15	5.67	$103.85
$91.00	$90.00	Aug 21	$0.15	$0.85	$0.15	5.67	$90.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 297 found (best R:R 19.00, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$96.00	$98.00	Jul 24	$1.90	$1.90	$0.10	19.00	$97.90
$107.00	$108.00	Jul 31	$0.90	$0.90	$0.10	9.00	$107.90
$90.00	$95.00	Jul 31	$4.00	$4.00	$1.00	4.00	$94.00
$91.00	$92.00	Aug 7	$0.80	$0.80	$0.20	4.00	$91.80
$95.00	$98.00	Jul 31	$2.25	$2.25	$0.75	3.00	$97.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$127.00	Aug 14	$2.85	$2.85	$0.15	19.00	$127.15
$128.00	$126.00	Aug 7	$1.85	$1.85	$0.15	12.33	$126.15
$129.00	$128.00	Jul 24	$0.90	$0.90	$0.10	9.00	$128.10
$116.00	$115.00	Jul 31	$0.90	$0.90	$0.10	9.00	$115.10
$118.00	$117.00	Jul 24	$0.85	$0.85	$0.15	5.67	$117.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 86 found (avg debit $4.26, cheapest $1.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Jul 24	Jul 31	$1.75	194.7%	141.2%
$133.00	Jul 24	Jul 31	$2.35	184.9%	134.2%
$132.00	Jul 24	Jul 31	$2.42	178.5%	132.3%
$131.00	Jul 24	Jul 31	$2.53	184.4%	132.3%
$95.00	Jul 24	Jul 31	$2.60	170.8%	140.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$91.00	Jul 24	Jul 31	$1.52	224.8%	138.9%
$90.00	Jul 24	Jul 31	$1.57	194.7%	141.2%
$92.00	Jul 24	Jul 31	$1.85	185.6%	139.1%
$93.00	Jul 24	Jul 31	$2.02	189.5%	139.5%
$94.00	Jul 24	Jul 31	$2.20	174.3%	137.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 145 found (cheapest 6.16% of stock, avg 22.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$113.00	Jul 24	$2.72	$4.15	$6.87	$106.13	$119.87	6.16%
$111.00	Jul 24	$3.75	$3.20	$6.95	$104.05	$117.95	6.23%
$112.00	Jul 24	$3.23	$3.75	$6.98	$105.02	$118.98	6.26%
$114.00	Jul 24	$2.48	$4.60	$7.08	$106.92	$121.08	6.35%
$110.00	Jul 24	$4.45	$2.75	$7.20	$102.80	$117.20	6.45%
$115.00	Jul 24	$2.03	$5.30	$7.33	$107.67	$122.33	6.57%
$109.00	Jul 24	$5.10	$2.25	$7.35	$101.65	$116.35	6.59%
$108.00	Jul 24	$5.70	$1.93	$7.63	$100.37	$115.63	6.84%
$116.00	Jul 24	$1.88	$6.05	$7.93	$108.07	$123.93	7.11%
$107.00	Jul 24	$6.35	$1.60	$7.95	$99.05	$114.95	7.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 3.12% of stock, avg 20.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$116.00	$107.00	Jul 24	$1.88	$1.60	$3.48	$103.52	$119.48
$115.00	$107.00	Jul 24	$2.03	$1.60	$3.63	$103.37	$118.63
$116.00	$108.00	Jul 24	$1.88	$1.93	$3.81	$104.19	$119.81
$115.00	$108.00	Jul 24	$2.03	$1.93	$3.96	$104.04	$118.96
$114.00	$107.00	Jul 24	$2.48	$1.60	$4.08	$102.92	$118.08
$116.00	$109.00	Jul 24	$1.88	$2.25	$4.13	$104.87	$120.13
$115.00	$109.00	Jul 24	$2.03	$2.25	$4.28	$104.72	$119.28
$113.00	$107.00	Jul 24	$2.72	$1.60	$4.32	$102.68	$117.32
$114.00	$108.00	Jul 24	$2.48	$1.93	$4.41	$103.59	$118.41
$116.00	$110.00	Jul 24	$1.88	$2.75	$4.63	$105.37	$120.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 229 found (best R:R 9.00, avg credit $1.75)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
95/96	100/101	Jul 31	$0.90	$0.10	9.00	$95.10	$100.90
90/91	94/95	Aug 7	$0.90	$0.10	9.00	$90.10	$94.90
115/116	117/118	Aug 28	$0.90	$0.10	9.00	$115.10	$117.90
90/95	105/110	Aug 28	$4.45	$0.55	8.09	$90.55	$109.45
110/115	117/120	Sep 4	$4.45	$0.55	8.09	$110.55	$121.45
96/99	100/102	Aug 7	$2.65	$0.35	7.57	$96.35	$102.65
90/91	100/102	Aug 7	$1.75	$0.25	7.00	$89.25	$101.75
97/98	100/102	Aug 14	$1.75	$0.25	7.00	$96.25	$101.75
92/93	100/101	Jul 31	$0.87	$0.13	6.69	$92.13	$100.87
97/98	100/101	Jul 31	$0.87	$0.13	6.69	$97.13	$100.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 113 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$106.00	$107.00	$108.00	Jul 24	$0.05	$0.95	19.00
$118.00	$119.00	$120.00	Jul 31	$0.05	$0.95	19.00
$122.00	$123.00	$124.00	Jul 31	$0.05	$0.95	19.00
$91.00	$92.00	$93.00	Aug 7	$0.05	$0.95	19.00
$103.00	$104.00	$105.00	Aug 7	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$115.00	$120.00	$125.00	Aug 21	$0.20	$4.80	24.00
$119.00	$120.00	$121.00	Jul 24	$0.05	$0.95	19.00
$104.00	$105.00	$106.00	Jul 31	$0.05	$0.95	19.00
$107.00	$108.00	$109.00	Jul 31	$0.05	$0.95	19.00
$108.00	$109.00	$110.00	Aug 7	$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. 32 found (best net $-0.05, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$131.00	$132.00	1:2	Jul 24	-$0.11	$0.89
$127.00	$128.00	1:2	Jul 24	-$0.16	$0.84
$132.00	$133.00	1:2	Jul 24	-$0.18	$0.82
$125.00	$126.00	1:2	Jul 24	-$0.22	$0.78
$126.00	$127.00	1:2	Jul 24	-$0.26	$0.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$93.00	$92.00	1:2	Jul 24	-$0.05	$0.95
$95.00	$94.00	1:2	Jul 24	-$0.11	$0.89
$96.00	$95.00	1:2	Jul 24	-$0.12	$0.88
$97.00	$96.00	1:2	Jul 24	-$0.14	$0.86
$98.00	$97.00	1:2	Jul 24	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 98 found (best yield 16.58%, avg 7.82%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$113.00	Aug 28	$18.50	0.59	1.3%	16.58%	17.87%	10	1
$115.00	Sep 4	$18.50	0.58	3.1%	16.58%	19.67%	11	--
$117.00	Sep 4	$18.00	0.56	4.9%	16.13%	21.01%	2	--
$115.00	Aug 28	$17.60	0.57	3.1%	15.78%	18.86%	31	50
$112.00	Aug 21	$17.50	0.58	0.4%	15.69%	16.08%	--	22
$116.00	Aug 28	$17.10	0.57	4.0%	15.33%	19.31%	3	12
$113.00	Aug 21	$17.00	0.58	1.3%	15.24%	16.53%	2	--
$117.00	Aug 28	$16.70	0.56	4.9%	14.97%	19.85%	10	--
$120.00	Sep 4	$16.60	0.54	7.6%	14.88%	22.45%	22	--
$118.00	Aug 28	$16.30	0.55	5.8%	14.61%	20.38%	1	12

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 22,274

Total Puts 7,345

Put/Call Ratio 0.33

Net Difference 14,929

Prior's Put/Call Breakdown

Total Calls 21,073

Total Puts 10,496

Put/Call Ratio 0.50

Net Difference 10,577

Prior 7-Day Put/Call Summary

Total Calls 183,046

Total Puts 121,320

Average Put/Call Ratio 0.69

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