AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$82.00 -6.97%

(7/28 18:07) ◀

Wednesday, July 29, 2026 (3:05pm)

▶ (7/29 18:10)

◀ 7/29 15:05 ▶

Option Volume

Detail

ℹ

Current (07/29 3:05pm) 29,720

Calls: 19,437 (65%)

Puts: 10,283 (35%)

Prior (07/28) 44,430

Calls: 25,265 (57%)

Puts: 19,165 (43%)

Current vs Prior -33.11%

Calls: -23.07% (Calls)

Puts: -46.34% (Puts)

Prior 7-Day Total 262,560

Calls: 168,138 (64%)

Puts: 94,422 (36%)

Prior 7-Day Average 37,508

Calls: 24,019 (64%)

Puts: 13,488 (36%)

Current vs Prior 7-Day Avg -20.76%

Calls: -19.08%

Puts: -23.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29 3:05pm) $32.10M

Calls: $14.20M (44%)

Puts: $17.91M (56%)

Prior (07/28) $47.30M

Calls: $23.61M (50%)

Puts: $23.69M (50%)

Current vs Prior -32.13%

Calls: -39.87%

Puts: -24.41%

Prior 7-Day Total $213.62M

Calls: $118.02M (55%)

Puts: $95.59M (45%)

Prior 7-Day Average $30.52M

Calls: $16.86M (55%)

Puts: $13.66M (45%)

Current vs Prior 7-Day Avg +5.20%

Calls: -15.81%

Puts: +31.13%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/29 3:05pm) 0.53

Prior (07/28) 0.76

Current vs Prior -30.26%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -8.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/29 3:05pm) 261,401

Calls: 138,652 (53%)

Puts: 122,749 (47%)

Prior (07/28) 244,508

Calls: 129,804 (53%)

Puts: 114,704 (47%)

Current vs Prior +6.91%

Prior 7-Day Total 1,859,736

Calls: 1,004,632 (54%)

Puts: 855,104 (46%)

Prior 7-Day Average 265,676

Calls: 143,518 (54%)

Puts: 122,157 (46%)

Current vs Prior 7-Day Avg -1.61%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.76% | 22.99%29.82% | 39.15%

Prior 12.97% | 23.97%30.59% | 39.79%

Current vs Prior -24.77% | -4.12%-2.52% | -1.61%

Prior 7-Day Avg 8.98% | 18.15%25.06% | 41.44%

Current vs 7-Day Avg +8.60% | +26.66%+18.97% | -5.53%

Prior 7-Day Eod 12.97% | 23.97%30.69% | 40.73%

Current vs 7-Day Eod -24.77% | -4.12%-2.84% | -3.89%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.70% | 13.25%

Calls: 23.81% | 13.61%

Puts: 31.58% | 12.90%

Prior 15.13% | 11.22%

Calls: 14.40% | 12.28%

Puts: 15.87% | 10.17%

Current vs Prior +83.08% | +18.09%

Prior 7-Day Avg 21.27% | 9.40%

Calls: 22.87% | 9.34%

Puts: 19.66% | 9.46%

Current vs 7-Day Avg +30.26% | +40.96%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.53. P/C ratio dropping 30% - 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 BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 30 of results (avg 8.0%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Aug 21	13.00	14.00	$13.50	7.4%	240	0.60	24
$81.00	Aug 7	9.50	10.30	$9.90	8.1%	28	0.58	2
$86.00	Jul 31	2.35	2.55	$2.45	8.2%	169	0.39	30
$70.00	Jul 31	12.10	13.30	$12.70	9.4%	35	0.90	58
$90.00	Aug 21	8.70	9.60	$9.15	9.8%	108	0.48	178

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Aug 21	8.30	8.70	$8.50	4.7%	285	0.33	736
$90.00	Aug 21	16.50	17.30	$16.90	4.7%	42	0.52	432
$98.00	Aug 21	22.00	23.10	$22.55	4.9%	2	0.61	8
$88.00	Aug 21	15.20	16.00	$15.60	5.1%	2	0.50	20
$93.00	Aug 21	18.20	19.30	$18.75	5.9%	6	0.55	5

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 0.66, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$66.00	Jul 31	15.60	18.30	$16.95	15.9%	12	0.94	187
$67.00	Jul 31	14.70	17.40	$16.05	16.8%	78	0.94	113
$68.00	Jul 31	13.80	16.40	$15.10	17.2%	79	0.93	100
$69.00	Jul 31	12.90	14.90	$13.90	14.4%	14	0.91	23
$70.00	Jul 31	12.10	13.30	$12.70	9.4%	35	0.90	58

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$98.00	Jul 31	15.60	17.30	$16.45	10.3%	5	0.92	90
$97.00	Jul 31	13.50	16.40	$14.95	19.4%	3	0.90	101
$96.00	Jul 31	12.70	15.40	$14.05	19.2%	5	0.89	48
$95.00	Jul 31	12.30	14.40	$13.35	15.7%	45	0.88	349
$94.00	Jul 31	11.40	13.50	$12.45	16.9%	2	0.86	35

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 12.6K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Jul 31	1.15	1.60	$1.38	32.6%	1.3K	0.25	344
$83.00	Jul 31	3.20	4.20	$3.70	27.0%	647	0.50	99
$95.00	Aug 7	4.50	5.40	$4.95	18.2%	552	0.36	695
$85.00	Jul 31	2.50	3.30	$2.90	27.6%	364	0.43	158
$95.00	Jul 31	0.45	0.95	$0.70	71.4%	354	0.14	446

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$75.00	Jul 31	1.35	1.80	$1.58	28.5%	558	0.23	1.3K
$80.00	Jul 31	2.95	3.20	$3.08	8.1%	499	0.39	1.0K
$75.00	Aug 21	8.30	8.70	$8.50	4.7%	285	0.33	736
$80.00	Aug 21	10.60	11.30	$10.95	6.4%	264	0.40	1.3K
$78.00	Jul 31	2.00	2.60	$2.30	26.1%	227	0.31	102

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 13.3%, max 32.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 31	Aug 21	188.4%	150.0%	25.6%	37	122
$97.50	Aug 7	Aug 21	182.1%	147.5%	23.4%	8	34
$80.00	Jul 31	Sep 4	172.6%	140.5%	22.8%	229	240
$75.00	Jul 31	Aug 21	183.8%	149.9%	22.6%	117	51
$98.00	Jul 31	Aug 28	171.4%	140.7%	21.8%	53	70

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$70.00	Jul 31	Sep 4	188.4%	141.9%	32.7%	209	1.4K
$75.00	Jul 31	Sep 4	183.8%	142.2%	29.2%	562	1.3K
$98.00	Jul 31	Sep 4	171.4%	137.8%	24.4%	7	90
$80.00	Jul 31	Sep 4	172.6%	140.5%	22.8%	508	1.0K
$95.00	Jul 31	Sep 4	166.2%	139.2%	19.4%	46	353

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 9.00, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$94.00	$95.00	Jul 31	$0.10	$0.90	$0.10	9.00	$94.10
$90.00	$91.00	Jul 31	$0.13	$0.87	$0.13	6.69	$90.13
$90.00	$91.00	Aug 7	$0.15	$0.85	$0.15	5.67	$90.15
$88.00	$89.00	Aug 21	$0.15	$0.85	$0.15	5.67	$88.15
$91.00	$92.00	Jul 31	$0.17	$0.83	$0.17	4.88	$91.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$86.00	$85.00	Jul 31	$0.10	$0.90	$0.10	9.00	$85.90
$69.00	$68.00	Jul 31	$0.12	$0.88	$0.12	7.33	$68.88
$77.00	$76.00	Jul 31	$0.13	$0.87	$0.13	6.69	$76.87
$72.00	$71.00	Jul 31	$0.15	$0.85	$0.15	5.67	$71.85
$73.00	$72.00	Jul 31	$0.15	$0.85	$0.15	5.67	$72.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 163 found (best R:R 9.00, avg 1.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$66.00	$67.00	Jul 31	$0.90	$0.90	$0.10	9.00	$66.90
$72.00	$74.00	Aug 7	$1.80	$1.80	$0.20	9.00	$73.80
$71.00	$72.00	Jul 31	$0.85	$0.85	$0.15	5.67	$71.85
$77.00	$78.00	Jul 31	$0.85	$0.85	$0.15	5.67	$77.85
$79.00	$80.00	Jul 31	$0.85	$0.85	$0.15	5.67	$79.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$97.00	$96.00	Jul 31	$0.90	$0.90	$0.10	9.00	$96.10
$91.00	$90.00	Jul 31	$0.85	$0.85	$0.15	5.67	$90.15
$94.00	$93.00	Jul 31	$0.85	$0.85	$0.15	5.67	$93.15
$98.00	$95.00	Sep 4	$2.45	$2.45	$0.55	4.45	$95.55
$88.00	$87.00	Jul 31	$0.80	$0.80	$0.20	4.00	$87.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 61 found (avg debit $4.79, cheapest $2.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$97.50	Aug 7	Aug 21	$2.60	182.1%	147.5%
$70.00	Jul 31	Aug 7	$3.90	188.4%	191.3%
$97.00	Jul 31	Aug 7	$3.90	170.5%	181.7%
$72.00	Jul 31	Aug 7	$4.10	179.7%	187.0%
$96.00	Jul 31	Aug 7	$4.15	166.8%	183.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$66.00	Jul 31	Aug 7	$2.65	202.3%	191.7%
$67.00	Jul 31	Aug 7	$2.85	194.5%	189.9%
$68.00	Jul 31	Aug 7	$3.07	189.4%	189.1%
$69.00	Jul 31	Aug 7	$3.30	191.0%	189.8%
$70.00	Jul 31	Aug 7	$3.60	188.4%	191.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 83 found (cheapest 9.70% of stock, avg 22.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$83.00	Jul 31	$3.70	$4.25	$7.95	$75.05	$90.95	9.70%
$82.00	Jul 31	$4.20	$3.80	$8.00	$74.00	$90.00	9.76%
$81.00	Jul 31	$4.65	$3.40	$8.05	$72.95	$89.05	9.82%
$84.00	Jul 31	$3.20	$4.90	$8.10	$75.90	$92.10	9.88%
$80.00	Jul 31	$5.25	$3.08	$8.33	$71.67	$88.33	10.16%
$86.00	Jul 31	$2.45	$5.95	$8.40	$77.60	$94.40	10.24%
$78.00	Jul 31	$6.45	$2.30	$8.75	$69.25	$86.75	10.67%
$85.00	Jul 31	$2.90	$5.85	$8.75	$76.25	$93.75	10.67%
$87.00	Jul 31	$2.10	$6.65	$8.75	$78.25	$95.75	10.67%
$79.00	Jul 31	$6.10	$2.68	$8.78	$70.22	$87.78	10.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 107 found (cheapest 5.10% of stock, avg 18.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$88.00	$78.00	Jul 31	$1.88	$2.30	$4.18	$73.82	$92.18
$87.00	$78.00	Jul 31	$2.10	$2.30	$4.40	$73.60	$91.40
$88.00	$79.00	Jul 31	$1.88	$2.68	$4.56	$74.44	$92.56
$86.00	$78.00	Jul 31	$2.45	$2.30	$4.75	$73.25	$90.75
$87.00	$79.00	Jul 31	$2.10	$2.68	$4.78	$74.22	$91.78
$88.00	$80.00	Jul 31	$1.88	$3.08	$4.96	$75.04	$92.96
$86.00	$79.00	Jul 31	$2.45	$2.68	$5.13	$73.87	$91.13
$87.00	$80.00	Jul 31	$2.10	$3.08	$5.18	$74.82	$92.18
$85.00	$78.00	Jul 31	$2.90	$2.30	$5.20	$72.80	$90.20
$88.00	$81.00	Jul 31	$1.88	$3.40	$5.28	$75.72	$93.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 135 found (best R:R 13.29, avg credit $2.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
70/75	80/85	Aug 21	$4.65	$0.35	13.29	$70.35	$84.65
70/75	80/85	Sep 4	$4.65	$0.35	13.29	$70.35	$84.65
68/69	75/76	Aug 7	$0.90	$0.10	9.00	$68.10	$75.90
68/69	80/81	Aug 7	$0.90	$0.10	9.00	$68.10	$80.90
71/72	75/76	Aug 7	$0.90	$0.10	9.00	$71.10	$75.90
71/72	80/81	Aug 7	$0.90	$0.10	9.00	$71.10	$80.90
70/75	80/85	Aug 28	$4.50	$0.50	9.00	$70.50	$84.50
70/75	85/90	Aug 28	$4.40	$0.60	7.33	$70.60	$89.40
75/80	85/90	Aug 28	$4.40	$0.60	7.33	$75.60	$89.40
80/85	90/95	Aug 28	$4.40	$0.60	7.33	$80.60	$94.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$80.00	$85.00	$90.00	Aug 28	$0.10	$4.90	49.00
$80.00	$85.00	$90.00	Aug 14	$0.20	$4.80	24.00
$70.00	$75.00	$80.00	Aug 21	$0.20	$4.80	24.00
$75.00	$80.00	$85.00	Aug 21	$0.20	$4.80	24.00
$95.00	$96.00	$97.00	Jul 31	$0.05	$0.95	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$70.00	$75.00	$80.00	Sep 4	$0.10	$4.90	49.00
$80.00	$85.00	$90.00	Aug 28	$0.15	$4.85	32.33
$70.00	$75.00	$80.00	Aug 21	$0.20	$4.80	24.00
$81.00	$82.00	$83.00	Jul 31	$0.05	$0.95	19.00
$88.00	$89.00	$90.00	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. 20 found (best net $-6.55, 20 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$80.00	1:2	Aug 14	-$6.55	$3.45
$97.00	$98.00	1:2	Jul 31	-$0.41	$0.59
$95.00	$96.00	1:2	Jul 31	-$0.50	$0.50
$96.00	$97.00	1:2	Jul 31	-$0.50	$0.50
$94.00	$95.00	1:2	Jul 31	-$0.60	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$75.00	$70.00	1:2	Aug 14	-$3.30	$1.70
$75.00	$70.00	1:2	Aug 21	-$4.00	$1.00
$69.00	$68.00	1:2	Jul 31	-$0.31	$0.69
$67.00	$66.00	1:2	Jul 31	-$0.32	$0.68
$68.00	$67.00	1:2	Jul 31	-$0.33	$0.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 15.49%, avg 6.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Sep 4	$12.70	0.57	3.7%	15.49%	19.15%	4	1
$85.00	Aug 28	$11.70	0.56	3.7%	14.27%	17.93%	5	6
$90.00	Sep 4	$10.80	0.51	9.8%	13.17%	22.93%	19	19
$85.00	Aug 21	$10.50	0.54	3.7%	12.80%	16.46%	112	193
$87.00	Aug 21	$9.80	0.52	6.1%	11.95%	18.05%	8	4
$90.00	Aug 28	$9.80	0.50	9.8%	11.95%	21.71%	16	22
$88.00	Aug 21	$9.40	0.50	7.3%	11.46%	18.78%	17	42
$85.00	Aug 14	$9.20	0.54	3.7%	11.22%	14.88%	69	15
$89.00	Aug 21	$9.00	0.49	8.5%	10.98%	19.51%	14	11
$82.00	Aug 7	$8.90	0.56	0.0%	10.85%	10.85%	25	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 19,437

Total Puts 10,283

Put/Call Ratio 0.53

Net Difference 9,154

Prior's Put/Call Breakdown

Total Calls 25,265

Total Puts 19,165

Put/Call Ratio 0.76

Net Difference 6,100

Prior 7-Day Put/Call Summary

Total Calls 168,138

Total Puts 94,422

Average Put/Call Ratio 0.58

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