FN - Options Database

FABRINET

$547.18 -2.65%

$550.70 (+0.64%)🌙

as of 07/01 06:01 PM

(7/1 15:05) ◀

Wednesday, July 1, 2026 (6:01pm)

▶ (7/2 15:05)

◀ 7/1 18:01 ▶

Option Volume

Detail

ℹ

Current (07/01) 524

Calls: 192 (37%)

Puts: 332 (63%)

Prior (06/30) 1,132

Calls: 700 (62%)

Puts: 432 (38%)

Current vs Prior -53.71%

Calls: -72.57% (Calls)

Puts: -23.15% (Puts)

Prior 7-Day Total 6,706

Calls: 3,347 (50%)

Puts: 3,359 (50%)

Prior 7-Day Average 958

Calls: 478 (50%)

Puts: 479 (50%)

Current vs Prior 7-Day Avg -45.30%

Calls: -59.84%

Puts: -30.81%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/01) $1.53M

Calls: $921.2K (60%)

Puts: $612.6K (40%)

Prior (06/30) $4.42M

Calls: $2.95M (67%)

Puts: $1.47M (33%)

Current vs Prior -65.27%

Calls: -68.75%

Puts: -58.29%

Prior 7-Day Total $27.80M

Calls: $16.73M (60%)

Puts: $11.07M (40%)

Prior 7-Day Average $3.97M

Calls: $2.39M (60%)

Puts: $1.58M (40%)

Current vs Prior 7-Day Avg -61.38%

Calls: -61.46%

Puts: -61.25%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 1.73

Prior (06/30) 0.62

Current vs Prior +180.19%

Prior 7-Day Average 1.50

Current vs Prior 7-Day Avg +15.20%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/01) 16,491

Calls: 7,175 (44%)

Puts: 9,316 (56%)

Prior (06/30) 16,050

Calls: 6,838 (43%)

Puts: 9,212 (57%)

Current vs Prior +2.75%

Prior 7-Day Total 91,260

Calls: 38,021 (42%)

Puts: 53,239 (58%)

Prior 7-Day Average 13,037

Calls: 5,431 (42%)

Puts: 7,605 (58%)

Current vs Prior 7-Day Avg +26.49%

Sentiment BULLISH

Expected Move

Detail

ℹ

MO Expiry (07/17) | Next (08/21)

Current 15.00% | 28.94%

Prior 15.29% | 29.55%

Current vs Prior -1.88% | -2.07%

Prior 7-Day Avg 17.18% | 29.56%

Current vs 7-Day Avg -12.64% | -2.08%

Prior 7-Day Eod 15.29% | 29.55%

Current vs 7-Day Eod -1.88% | -2.07%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.10% | 8.45%

Calls: 22.73% | 10.20%

Puts: 13.47% | 6.70%

Prior 14.45% | 7.59%

Calls: 10.67% | 9.85%

Puts: 18.22% | 5.33%

Current vs Prior +25.26% | +11.33%

Prior 7-Day Avg 15.67% | 9.39%

Calls: 14.99% | 10.55%

Puts: 16.35% | 8.25%

Current vs 7-Day Avg +15.51% | -10.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($921.2K). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 54% vs prior. Extreme bearish P/C ratio of 1.73 - heavy put buying.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 6 of results (avg 9.6%, best 8.9%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	100.10	109.40	$104.75	8.9%	--	0.89	59
$460.00	Jul 17	91.60	100.90	$96.25	9.7%	--	0.86	11
$440.00	Jul 17	107.80	119.10	$113.45	10.0%	--	0.89	14

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Jul 17	105.10	115.30	$110.20	9.3%	--	0.81	11
$640.00	Jul 17	97.80	107.80	$102.80	9.7%	--	0.79	15
$630.00	Jul 17	89.40	98.80	$94.10	10.0%	--	0.76	21

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. 20 found (avg delta 0.70, highest 0.89)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	107.80	119.10	$113.45	10.0%	--	0.89	14
$450.00	Jul 17	100.10	109.40	$104.75	8.9%	--	0.89	59
$460.00	Jul 17	91.60	100.90	$96.25	9.7%	--	0.86	11
$480.00	Jul 17	75.80	85.50	$80.65	12.0%	2	0.81	11
$500.00	Jul 17	61.60	71.00	$66.30	14.2%	--	0.73	135

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Jul 17	105.10	115.30	$110.20	9.3%	--	0.81	11
$640.00	Jul 17	97.80	107.80	$102.80	9.7%	--	0.79	15
$630.00	Jul 17	89.40	98.80	$94.10	10.0%	--	0.76	21
$620.00	Jul 17	81.60	90.70	$86.15	10.6%	--	0.72	267
$610.00	Jul 17	74.10	84.00	$79.05	12.5%	--	0.70	56

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 253, top 64)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Jul 17	16.20	22.80	$19.50	33.8%	51	0.34	99
$640.00	Jul 17	8.10	14.00	$11.05	53.4%	21	0.22	89
$630.00	Jul 17	9.70	15.70	$12.70	47.2%	8	0.24	34
$570.00	Jul 17	26.20	33.00	$29.60	23.0%	6	0.45	59
$650.00	Jul 17	6.10	12.40	$9.25	68.1%	5	0.19	145

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 17	7.70	10.80	$9.25	33.5%	64	0.17	240
$450.00	Jul 17	2.60	9.10	$5.85	111.1%	25	0.11	338
$500.00	Jul 17	15.40	18.80	$17.10	19.9%	12	0.27	239
$460.00	Jul 17	4.70	10.60	$7.65	77.1%	11	0.14	70
$480.00	Jul 17	9.60	12.80	$11.20	28.6%	6	0.20	114

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 5.25, avg 2.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$630.00	$640.00	Jul 17	$1.65	$8.35	$1.65	5.06	$631.65
$640.00	$650.00	Jul 17	$1.80	$8.20	$1.80	4.56	$641.80
$600.00	$610.00	Jul 17	$1.85	$8.15	$1.85	4.41	$601.85
$610.00	$620.00	Jul 17	$1.85	$8.15	$1.85	4.41	$611.85
$580.00	$590.00	Jul 17	$3.10	$6.90	$3.10	2.23	$583.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$470.00	$460.00	Jul 17	$1.60	$8.40	$1.60	5.25	$468.40
$460.00	$450.00	Jul 17	$1.80	$8.20	$1.80	4.56	$458.20
$480.00	$470.00	Jul 17	$1.95	$8.05	$1.95	4.13	$478.05
$490.00	$480.00	Jul 17	$2.95	$7.05	$2.95	2.39	$487.05
$500.00	$490.00	Jul 17	$2.95	$7.05	$2.95	2.39	$497.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 6.69, avg 1.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$450.00	Jul 17	$8.70	$8.70	$1.30	6.69	$448.70
$450.00	$460.00	Jul 17	$8.50	$8.50	$1.50	5.67	$458.50
$460.00	$480.00	Jul 17	$15.60	$15.60	$4.40	3.55	$475.60
$480.00	$500.00	Jul 17	$14.35	$14.35	$5.65	2.54	$494.35
$500.00	$510.00	Jul 17	$6.55	$6.55	$3.45	1.90	$506.55

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$640.00	$630.00	Jul 17	$8.70	$8.70	$1.30	6.69	$631.30
$630.00	$620.00	Jul 17	$7.95	$7.95	$2.05	3.88	$622.05
$610.00	$600.00	Jul 17	$7.45	$7.45	$2.55	2.92	$602.55
$600.00	$590.00	Jul 17	$7.40	$7.40	$2.60	2.85	$592.60
$650.00	$640.00	Jul 17	$7.40	$7.40	$2.60	2.85	$642.60

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 14.08% of stock, avg 17.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$550.00	Jul 17	$38.40	$38.65	$77.05	$472.95	$627.05	14.08%
$540.00	Jul 17	$43.45	$33.70	$77.15	$462.85	$617.15	14.10%
$530.00	Jul 17	$48.40	$29.15	$77.55	$452.45	$607.55	14.17%
$520.00	Jul 17	$53.75	$24.25	$78.00	$442.00	$598.00	14.25%
$560.00	Jul 17	$33.85	$45.35	$79.20	$480.80	$639.20	14.47%
$510.00	Jul 17	$59.75	$20.50	$80.25	$429.75	$590.25	14.67%
$570.00	Jul 17	$29.60	$51.35	$80.95	$489.05	$650.95	14.79%
$500.00	Jul 17	$66.30	$17.10	$83.40	$416.60	$583.40	15.24%
$580.00	Jul 17	$26.15	$57.25	$83.40	$496.60	$663.40	15.24%
$590.00	Jul 17	$23.05	$64.20	$87.25	$502.75	$677.25	15.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 7.31% of stock, avg 10.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$600.00	$510.00	Jul 17	$19.50	$20.50	$40.00	$470.00	$640.00
$590.00	$510.00	Jul 17	$23.05	$20.50	$43.55	$466.45	$633.55
$600.00	$520.00	Jul 17	$19.50	$24.25	$43.75	$476.25	$643.75
$580.00	$510.00	Jul 17	$26.15	$20.50	$46.65	$463.35	$626.65
$590.00	$520.00	Jul 17	$23.05	$24.25	$47.30	$472.70	$637.30
$600.00	$530.00	Jul 17	$19.50	$29.15	$48.65	$481.35	$648.65
$570.00	$510.00	Jul 17	$29.60	$20.50	$50.10	$459.90	$620.10
$580.00	$520.00	Jul 17	$26.15	$24.25	$50.40	$469.60	$630.40
$590.00	$530.00	Jul 17	$23.05	$29.15	$52.20	$477.80	$642.20
$600.00	$540.00	Jul 17	$19.50	$33.70	$53.20	$486.80	$653.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 19.00, avg credit $8.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
480/490	500/510	Jul 17	$9.50	$0.50	19.00	$480.50	$509.50
520/530	550/560	Jul 17	$9.45	$0.55	17.18	$520.55	$559.45
530/540	550/560	Jul 17	$9.10	$0.90	10.11	$530.90	$559.10
480/490	510/520	Jul 17	$8.95	$1.05	8.52	$481.05	$518.95
490/500	510/520	Jul 17	$8.95	$1.05	8.52	$491.05	$518.95
510/520	540/550	Jul 17	$8.80	$1.20	7.33	$511.20	$548.80
500/510	520/530	Jul 17	$8.75	$1.25	7.00	$501.25	$528.75
510/520	530/540	Jul 17	$8.70	$1.30	6.69	$511.30	$538.70
470/480	500/510	Jul 17	$8.50	$1.50	5.67	$471.50	$508.50
500/510	540/550	Jul 17	$8.45	$1.55	5.45	$501.55	$548.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$440.00	$450.00	$460.00	Jul 17	$0.20	$9.80	49.00
$550.00	$560.00	$570.00	Jul 17	$0.30	$9.70	32.33
$570.00	$580.00	$590.00	Jul 17	$0.35	$9.65	27.57
$520.00	$530.00	$540.00	Jul 17	$0.40	$9.60	24.00
$540.00	$550.00	$560.00	Jul 17	$0.50	$9.50	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$590.00	$600.00	$610.00	Jul 17	$0.05	$9.95	199.00
$460.00	$470.00	$480.00	Jul 17	$0.35	$9.65	27.57
$500.00	$510.00	$520.00	Jul 17	$0.35	$9.65	27.57
$530.00	$540.00	$550.00	Jul 17	$0.40	$9.60	24.00
$490.00	$500.00	$510.00	Jul 17	$0.45	$9.55	21.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-4.05, 8 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$640.00	$650.00	1:2	Jul 17	-$7.45	$2.55
$630.00	$640.00	1:2	Jul 17	-$9.40	$0.60
$620.00	$630.00	1:2	Jul 17	-$9.60	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$450.00	1:2	Jul 17	-$4.05	$5.95
$470.00	$460.00	1:2	Jul 17	-$6.05	$3.95
$450.00	$440.00	1:2	Jul 17	-$6.75	$3.25
$480.00	$470.00	1:2	Jul 17	-$7.30	$2.70
$490.00	$480.00	1:2	Jul 17	-$8.25	$1.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 6.10%, avg 3.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$550.00	Jul 17	$33.40	0.53	0.5%	6.10%	6.62%	--	55
$560.00	Jul 17	$29.00	0.49	2.3%	5.30%	7.64%	2	167
$570.00	Jul 17	$26.20	0.45	4.2%	4.79%	8.96%	6	59
$580.00	Jul 17	$23.70	0.41	6.0%	4.33%	10.33%	1	68
$590.00	Jul 17	$20.30	0.38	7.8%	3.71%	11.54%	2	116
$600.00	Jul 17	$16.20	0.34	9.7%	2.96%	12.61%	51	99
$610.00	Jul 17	$14.30	0.31	11.5%	2.61%	14.09%	2	135
$620.00	Jul 17	$11.90	0.28	13.3%	2.17%	15.48%	1	190
$630.00	Jul 17	$9.70	0.24	15.1%	1.77%	16.91%	8	34
$640.00	Jul 17	$8.10	0.22	17.0%	1.48%	18.44%	21	89

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 192

Total Puts 332

Put/Call Ratio 1.73

Net Difference -140

Prior's Put/Call Breakdown

Total Calls 700

Total Puts 432

Put/Call Ratio 0.62

Net Difference 268

Prior 7-Day Put/Call Summary

Total Calls 3,347

Total Puts 3,359

Average Put/Call Ratio 1.50

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