AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$96.77 -3.37%

(7/24 01:41) ◀

Monday, July 27, 2026 (3:05pm)

▶ (7/27 18:03)

◀ 7/27 15:05 ▶

Option Volume

Detail

ℹ

Current (07/27 3:05pm) 30,189

Calls: 17,694 (59%)

Puts: 12,495 (41%)

Prior (07/23) 29,619

Calls: 22,274 (75%)

Puts: 7,345 (25%)

Current vs Prior +1.92%

Calls: -20.56% (Calls)

Puts: +70.12% (Puts)

Prior 7-Day Total 307,382

Calls: 187,621 (61%)

Puts: 119,761 (39%)

Prior 7-Day Average 43,911

Calls: 26,803 (61%)

Puts: 17,108 (39%)

Current vs Prior 7-Day Avg -31.25%

Calls: -33.99%

Puts: -26.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/27 3:05pm) $35.62M

Calls: $15.11M (42%)

Puts: $20.51M (58%)

Prior (07/23) $19.28M

Calls: $12.38M (64%)

Puts: $6.90M (36%)

Current vs Prior +84.78%

Calls: +22.07%

Puts: +197.36%

Prior 7-Day Total $225.66M

Calls: $131.58M (58%)

Puts: $94.08M (42%)

Prior 7-Day Average $32.24M

Calls: $18.80M (58%)

Puts: $13.44M (42%)

Current vs Prior 7-Day Avg +10.49%

Calls: -19.60%

Puts: +52.58%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/27 3:05pm) 0.71

Prior (07/23) 0.33

Current vs Prior +114.15%

Prior 7-Day Average 0.65

Current vs Prior 7-Day Avg +8.15%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/27 3:05pm) 233,316

Calls: 122,040 (52%)

Puts: 111,276 (48%)

Prior (07/23) 269,280

Calls: 146,940 (55%)

Puts: 122,340 (45%)

Current vs Prior -13.36%

Prior 7-Day Total 1,932,162

Calls: 1,051,303 (54%)

Puts: 880,859 (46%)

Prior 7-Day Average 276,023

Calls: 150,186 (54%)

Puts: 125,837 (46%)

Current vs Prior 7-Day Avg -15.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 12.97% | 23.97%30.59% | 39.79%

Prior 9.50% | 17.42%33.18% | 44.57%

Current vs Prior +36.52% | +37.60%-7.81% | -10.74%

Prior 7-Day Avg 9.02% | 17.40%18.90% | 40.03%

Current vs 7-Day Avg +43.73% | +37.75%+61.81% | -0.61%

Prior 7-Day Eod 9.50% | 17.42%32.35% | 43.93%

Current vs 7-Day Eod +36.52% | +37.60%-5.45% | -9.44%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.13% | 11.22%

Calls: 14.40% | 12.28%

Puts: 15.87% | 10.17%

Prior 16.02% | 6.72%

Calls: 13.86% | 7.33%

Puts: 18.18% | 6.12%

Current vs Prior -5.56% | +66.96%

Prior 7-Day Avg 20.68% | 9.61%

Calls: 23.84% | 10.12%

Puts: 17.53% | 9.09%

Current vs 7-Day Avg -26.85% | +16.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 85% vs prior. P/C ratio rising 114% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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	BEARISH	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 80 of results (avg 8.2%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	19.70	21.00	$20.35	6.4%	--	0.69	32
$85.00	Aug 14	18.60	20.20	$19.40	8.2%	--	0.70	12
$95.00	Aug 28	16.10	17.50	$16.80	8.3%	5	0.59	4
$100.00	Aug 21	12.50	13.60	$13.05	8.4%	33	0.53	136
$92.00	Aug 21	15.90	17.30	$16.60	8.4%	1	0.62	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Aug 21	19.00	20.00	$19.50	5.1%	27	0.51	209
$116.00	Aug 21	26.60	28.10	$27.35	5.5%	1	0.62	--
$95.00	Aug 21	13.30	14.10	$13.70	5.8%	14	0.41	429
$113.00	Aug 21	24.40	25.90	$25.15	6.0%	1	0.59	95
$80.00	Aug 21	6.50	6.90	$6.70	6.0%	46	0.25	1.2K

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. 124 found (avg delta 0.61, highest 0.90)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$78.00	Jul 31	17.40	20.20	$18.80	14.9%	97	0.90	--
$79.00	Jul 31	16.60	19.30	$17.95	15.0%	121	0.89	--
$80.00	Jul 31	15.60	18.40	$17.00	16.5%	343	0.88	22
$81.00	Jul 31	14.80	17.50	$16.15	16.7%	18	0.86	19
$80.00	Aug 7	19.40	21.90	$20.65	12.1%	2	0.77	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$116.00	Jul 31	19.60	22.10	$20.85	12.0%	1	0.87	59
$115.00	Jul 31	18.70	21.30	$20.00	13.0%	15	0.86	275
$114.00	Jul 31	17.70	19.40	$18.55	9.2%	--	0.85	69
$113.00	Jul 31	16.90	18.60	$17.75	9.6%	2	0.83	23
$112.00	Jul 31	16.10	17.60	$16.85	8.9%	2	0.81	54

Most actively traded options today. High liquidity = easy entry/exit. 246 active (total vol 13.9K, top 921)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 31	1.50	1.90	$1.70	23.5%	921	0.22	810
$100.00	Jul 31	3.80	4.60	$4.20	19.0%	567	0.43	234
$115.00	Jul 31	0.90	1.10	$1.00	20.0%	522	0.14	581
$95.00	Jul 31	5.90	7.30	$6.60	21.2%	486	0.57	34
$97.00	Jul 31	5.50	6.20	$5.85	12.0%	472	0.52	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 31	2.85	3.60	$3.23	23.2%	919	0.30	538
$85.00	Jul 31	1.70	2.20	$1.95	25.6%	758	0.20	638
$80.00	Jul 31	0.85	1.05	$0.95	21.1%	410	0.12	420
$100.00	Aug 7	12.90	14.20	$13.55	9.6%	289	0.49	599
$104.00	Aug 14	16.90	18.80	$17.85	10.6%	199	0.52	31

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 45 strikes (avg 5.0%, max 14.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$97.50	Aug 7	Aug 14	172.6%	154.9%	11.4%	37	--
$90.00	Jul 31	Aug 28	152.8%	138.7%	10.2%	46	24
$95.00	Jul 31	Aug 28	151.2%	140.4%	7.7%	491	38
$85.00	Aug 14	Aug 21	156.0%	145.4%	7.3%	--	44
$91.00	Jul 31	Aug 21	154.1%	144.9%	6.4%	8	5

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$80.00	Jul 31	Sep 4	159.5%	139.2%	14.5%	416	422
$85.00	Jul 31	Aug 28	159.7%	143.1%	11.6%	763	684
$90.00	Jul 31	Sep 4	152.8%	138.8%	10.0%	931	542
$95.00	Jul 31	Sep 4	151.2%	137.9%	9.7%	199	372
$88.00	Jul 31	Aug 21	157.2%	144.9%	8.5%	64	48

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 195 found (best R:R 7.33, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$111.00	$112.00	Jul 31	$0.12	$0.88	$0.12	7.33	$111.12
$115.00	$116.00	Jul 31	$0.12	$0.88	$0.12	7.33	$115.12
$112.00	$113.00	Jul 31	$0.13	$0.87	$0.13	6.69	$112.13
$109.00	$110.00	Aug 14	$0.15	$0.85	$0.15	5.67	$109.15
$115.00	$116.00	Aug 14	$0.15	$0.85	$0.15	5.67	$115.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$83.00	$82.00	Jul 31	$0.15	$0.85	$0.15	5.67	$82.85
$84.00	$83.00	Jul 31	$0.15	$0.85	$0.15	5.67	$83.85
$92.00	$91.00	Jul 31	$0.15	$0.85	$0.15	5.67	$91.85
$79.00	$78.00	Jul 31	$0.18	$0.82	$0.18	4.56	$78.82
$82.00	$81.00	Jul 31	$0.18	$0.82	$0.18	4.56	$81.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 239 found (best R:R 9.00, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$78.00	$79.00	Jul 31	$0.85	$0.85	$0.15	5.67	$78.85
$80.00	$81.00	Jul 31	$0.85	$0.85	$0.15	5.67	$80.85
$92.00	$93.00	Jul 31	$0.85	$0.85	$0.15	5.67	$92.85
$88.00	$90.00	Jul 31	$1.60	$1.60	$0.40	4.00	$89.60
$95.00	$96.00	Aug 14	$0.80	$0.80	$0.20	4.00	$95.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$113.00	$112.00	Jul 31	$0.90	$0.90	$0.10	9.00	$112.10
$116.00	$115.00	Aug 14	$0.90	$0.90	$0.10	9.00	$115.10
$109.00	$108.00	Jul 31	$0.85	$0.85	$0.15	5.67	$108.15
$116.00	$115.00	Jul 31	$0.85	$0.85	$0.15	5.67	$115.15
$103.00	$102.00	Jul 31	$0.80	$0.80	$0.20	4.00	$102.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 62 found (avg debit $5.13, cheapest $0.95)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Aug 14	Aug 21	$0.95	156.0%	145.4%
$97.50	Aug 7	Aug 14	$1.50	172.6%	154.9%
$80.00	Jul 31	Aug 7	$3.65	159.5%	177.5%
$116.00	Jul 31	Aug 7	$3.97	144.1%	167.9%
$115.00	Jul 31	Aug 7	$4.15	145.0%	169.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$80.00	Jul 31	Aug 7	$3.60	159.5%	177.5%
$116.00	Jul 31	Aug 7	$3.65	144.1%	167.9%
$115.00	Jul 31	Aug 7	$3.70	145.0%	169.2%
$85.00	Jul 31	Aug 7	$4.20	159.7%	173.6%
$114.00	Jul 31	Aug 7	$4.40	143.3%	169.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 103 found (cheapest 12.35% of stock, avg 25.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$95.00	Jul 31	$6.60	$5.35	$11.95	$83.05	$106.95	12.35%
$98.00	Jul 31	$5.20	$6.85	$12.05	$85.95	$110.05	12.45%
$93.00	Jul 31	$7.80	$4.30	$12.10	$80.90	$105.10	12.50%
$96.00	Jul 31	$6.25	$5.85	$12.10	$83.90	$108.10	12.50%
$99.00	Jul 31	$4.75	$7.35	$12.10	$86.90	$111.10	12.50%
$97.00	Jul 31	$5.85	$6.30	$12.15	$84.85	$109.15	12.56%
$100.00	Jul 31	$4.20	$8.05	$12.25	$87.75	$112.25	12.66%
$94.00	Jul 31	$7.50	$4.90	$12.40	$81.60	$106.40	12.81%
$92.00	Jul 31	$8.65	$3.80	$12.45	$79.55	$104.45	12.87%
$101.00	Jul 31	$3.95	$8.60	$12.55	$88.45	$113.55	12.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 8.27% of stock, avg 23.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$102.00	$93.00	Jul 31	$3.70	$4.30	$8.00	$85.00	$110.00
$101.00	$93.00	Jul 31	$3.95	$4.30	$8.25	$84.75	$109.25
$100.00	$93.00	Jul 31	$4.20	$4.30	$8.50	$84.50	$108.50
$102.00	$94.00	Jul 31	$3.70	$4.90	$8.60	$85.40	$110.60
$101.00	$94.00	Jul 31	$3.95	$4.90	$8.85	$85.15	$109.85
$99.00	$93.00	Jul 31	$4.75	$4.30	$9.05	$83.95	$108.05
$102.00	$95.00	Jul 31	$3.70	$5.35	$9.05	$85.95	$111.05
$100.00	$94.00	Jul 31	$4.20	$4.90	$9.10	$84.90	$109.10
$101.00	$95.00	Jul 31	$3.95	$5.35	$9.30	$85.70	$110.30
$98.00	$93.00	Jul 31	$5.20	$4.30	$9.50	$83.50	$107.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 219 found (best R:R 19.00, avg credit $1.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
91/93	98/100	Aug 21	$1.90	$0.10	19.00	$91.10	$99.90
80/85	90/95	Aug 28	$4.70	$0.30	15.67	$80.30	$94.70
85/87	95/97	Aug 21	$1.85	$0.15	12.33	$85.15	$96.85
86/87	88/90	Jul 31	$1.83	$0.17	10.76	$85.17	$89.83
80/81	88/90	Jul 31	$1.82	$0.18	10.11	$79.18	$89.82
84/85	91/92	Jul 31	$0.90	$0.10	9.00	$84.10	$91.90
85/86	88/90	Jul 31	$1.80	$0.20	9.00	$84.20	$89.80
88/89	99/100	Aug 7	$0.90	$0.10	9.00	$88.10	$99.90
89/90	99/100	Aug 7	$0.90	$0.10	9.00	$89.10	$99.90
91/92	99/100	Aug 7	$0.90	$0.10	9.00	$91.10	$99.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$113.00	$114.00	$115.00	Aug 7	$0.05	$0.95	19.00
$104.00	$105.00	$106.00	Aug 21	$0.05	$0.95	19.00
$106.00	$107.00	$108.00	Jul 31	$0.08	$0.92	11.50
$110.00	$111.00	$112.00	Jul 31	$0.08	$0.92	11.50
$113.00	$114.00	$115.00	Jul 31	$0.09	$0.91	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$94.00	$95.00	$96.00	Jul 31	$0.05	$0.95	19.00
$94.00	$95.00	$96.00	Aug 7	$0.05	$0.95	19.00
$106.00	$107.00	$108.00	Aug 7	$0.05	$0.95	19.00
$112.00	$113.00	$114.00	Aug 7	$0.05	$0.95	19.00
$114.00	$115.00	$116.00	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. 14 found (best net $-6.80, 14 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$102.00	$115.00	1:2	Sep 4	-$6.80	$6.20
$80.00	$90.00	1:2	Aug 7	-$8.85	$1.15
$81.00	$88.00	1:2	Jul 31	-$6.45	$0.55
$115.00	$116.00	1:2	Jul 31	-$0.76	$0.24
$113.00	$114.00	1:2	Jul 31	-$0.91	$0.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$80.00	1:2	Sep 4	-$4.20	$5.80
$85.00	$80.00	1:2	Aug 7	-$2.95	$2.05
$85.00	$80.00	1:2	Aug 14	-$4.05	$0.95
$79.00	$78.00	1:2	Jul 31	-$0.57	$0.43
$85.00	$80.00	1:2	Aug 21	-$4.60	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 85 found (best yield 15.50%, avg 7.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$99.00	Sep 4	$15.00	0.56	2.3%	15.50%	17.81%	1	--
$100.00	Sep 4	$14.70	0.56	3.3%	15.19%	18.53%	3	1
$97.00	Aug 28	$14.40	0.57	0.2%	14.88%	15.12%	50	--
$102.00	Sep 4	$13.70	0.54	5.4%	14.16%	19.56%	--	17
$97.00	Aug 21	$13.60	0.56	0.2%	14.05%	14.29%	1	--
$98.00	Aug 21	$13.20	0.55	1.3%	13.64%	14.91%	12	--
$100.00	Aug 28	$13.10	0.55	3.3%	13.54%	16.88%	4	33
$102.00	Aug 28	$12.70	0.53	5.4%	13.12%	18.53%	2	35
$100.00	Aug 21	$12.50	0.53	3.3%	12.92%	16.26%	33	136
$101.00	Aug 21	$12.00	0.52	4.4%	12.40%	16.77%	7	2

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 17,694

Total Puts 12,495

Put/Call Ratio 0.71

Net Difference 5,199

Prior's Put/Call Breakdown

Total Calls 22,274

Total Puts 7,345

Put/Call Ratio 0.33

Net Difference 14,929

Prior 7-Day Put/Call Summary

Total Calls 187,621

Total Puts 119,761

Average Put/Call Ratio 0.65

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