Tour v303
FN
FABRINET
$480.07 +2.47%
$479.68 (-0.08%)🌙
as of 07/08 06:01 PM
(7/8 15:06) ◀
|
Wednesday, July 8, 2026 (6:01pm)
January 2026
|
▶ (7/9 18:01)
◀ 7/8 18:01 ▶

Option Volume

Detail
ℹ
Current (07/08) 615
Calls: 379 (62%)
Puts: 236 (38%)
Prior (07/07) 994
Calls: 477 (48%)
Puts: 517 (52%)
Current vs Prior -38.13%
Calls: -20.55% (Calls)
Puts: -54.35% (Puts)
Prior 7-Day Total 6,729
Calls: 3,708 (55%)
Puts: 3,021 (45%)
Prior 7-Day Average 961
Calls: 529 (55%)
Puts: 431 (45%)
Current vs Prior 7-Day Avg -36.02%
Calls: -28.45%
Puts: -45.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $4.35M
Calls: $3.13M (72%)
Puts: $1.22M (28%)
Prior (07/07) $5.46M
Calls: $3.07M (56%)
Puts: $2.39M (44%)
Current vs Prior -20.26%
Calls: +1.84%
Puts: -48.69%
Prior 7-Day Total $28.60M
Calls: $18.03M (63%)
Puts: $10.57M (37%)
Prior 7-Day Average $4.09M
Calls: $2.58M (63%)
Puts: $1.51M (37%)
Current vs Prior 7-Day Avg +6.51%
Calls: +21.43%
Puts: -18.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.62
Prior (07/07) 1.08
Current vs Prior -42.55%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -35.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 17,766
Calls: 7,880 (44%)
Puts: 9,886 (56%)
Prior (07/07) 17,349
Calls: 7,607 (44%)
Puts: 9,742 (56%)
Current vs Prior +2.40%
Prior 7-Day Total 114,255
Calls: 49,149 (43%)
Puts: 65,106 (57%)
Prior 7-Day Average 16,322
Calls: 7,021 (43%)
Puts: 9,300 (57%)
Current vs Prior 7-Day Avg +8.85%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 13.03% | 29.06%13.03% | 29.06%
Prior 13.52% | 28.12%13.52% | 28.12%
Current vs Prior -3.65% | +3.33%-3.65% | +3.33%
Prior 7-Day Avg 15.01% | 28.87%13.55% | 28.28%
Current vs 7-Day Avg -13.19% | +0.65%-3.85% | +2.75%
Prior 7-Day Eod 13.52% | 28.12%-- | --
Current vs 7-Day Eod -3.65% | +3.33%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.92% | 12.54%
Calls: 13.43% | 12.78%
Puts: 28.41% | 12.29%
Prior 19.13% | 7.69%
Calls: 28.65% | 9.22%
Puts: 9.62% | 6.15%
Current vs Prior +9.36% | +63.07%
Prior 7-Day Avg 19.14% | 10.74%
Calls: 19.79% | 11.44%
Puts: 18.49% | 10.05%
Current vs 7-Day Avg +9.28% | +16.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($3.13M). Bullish P/C ratio of 0.62. P/C ratio dropping 43% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 9.2%, best 8.2%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Jul 1789.2096.80$93.008.2%20.87107
$570.00Aug 21116.40127.70$122.059.3%--0.6219
$540.00Aug 2196.40106.20$101.309.7%10.565
$530.00Aug 2190.2099.60$94.909.9%20.544

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. 25 found (avg delta 0.64, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 1748.5056.80$52.6515.8%--0.7514
$450.00Jul 1741.3049.10$45.2017.3%20.7061
$460.00Jul 1734.8043.00$38.9021.1%20.6511
$460.00Aug 2171.9081.70$76.8012.8%40.626
$470.00Aug 2166.1075.90$71.0013.8%180.6011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Jul 1789.2096.80$93.008.2%20.87107
$560.00Jul 1780.3089.10$84.7010.4%--0.83152
$550.00Jul 1771.1080.20$75.6512.0%40.82172
$540.00Jul 1763.6072.10$67.8512.5%40.77156
$530.00Jul 1754.5062.90$58.7014.3%20.75167

Most actively traded options today. High liquidity = easy entry/exit. 44 active (total vol 216, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2166.1075.90$71.0013.8%180.6011
$530.00Aug 2142.4052.30$47.3520.9%80.467
$480.00Aug 2164.4073.10$68.7512.7%70.571
$520.00Aug 2148.6055.40$52.0013.1%70.489
$550.00Aug 2139.0045.90$42.4516.3%70.427
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 1734.7042.80$38.7520.9%250.58230
$480.00Jul 1724.9029.70$27.3017.6%230.47120
$450.00Jul 1712.8016.80$14.8027.0%130.30427
$460.00Aug 2151.2059.10$55.1514.3%100.3870
$430.00Jul 174.8011.40$8.1081.5%80.2059

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 8.2%, max 15.3%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Jul 17Aug 21112.5%97.6%15.3%124
$410.00Jul 17Aug 21101.2%100.2%1.0%2132

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 29.30, avg 2.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$550.00$560.00Jul 17$0.33$9.67$0.3329.30$550.33
$560.00$570.00Jul 17$1.60$8.40$1.605.25$561.60
$510.00$520.00Aug 21$2.05$7.95$2.053.88$512.05
$470.00$480.00Aug 21$2.25$7.75$2.253.44$472.25
$530.00$550.00Aug 21$4.90$15.10$4.903.08$534.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$410.00Jul 17$1.05$8.95$1.058.52$418.95
$430.00$420.00Jul 17$1.35$8.65$1.356.41$428.65
$410.00$400.00Jul 17$2.27$7.73$2.273.41$407.73
$450.00$440.00Jul 17$2.85$7.15$2.852.51$447.15
$470.00$460.00Jul 17$3.15$6.85$3.152.17$466.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 10.76, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$450.00Jul 17$7.45$7.45$2.552.92$447.45
$450.00$460.00Jul 17$6.30$6.30$3.701.70$456.30
$460.00$470.00Aug 21$5.80$5.80$4.201.38$465.80
$460.00$470.00Jul 17$5.65$5.65$4.351.30$465.65
$480.00$500.00Aug 21$10.45$10.45$9.551.09$490.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$530.00Jul 17$9.15$9.15$0.8510.76$530.85
$560.00$550.00Jul 17$9.05$9.05$0.959.53$550.95
$570.00$560.00Jul 17$8.30$8.30$1.704.88$561.70
$550.00$540.00Jul 17$7.80$7.80$2.203.55$542.20
$560.00$550.00Aug 21$7.70$7.70$2.303.35$552.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $34.15, cheapest $19.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$570.00Jul 17Aug 21$31.1091.5%98.5%
$550.00Jul 17Aug 21$36.1788.2%100.9%
$470.00Jul 17Aug 21$37.7590.9%98.8%
$460.00Jul 17Aug 21$37.9095.1%100.8%
$530.00Jul 17Aug 21$38.2084.9%99.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Jul 17Aug 21$19.35112.5%97.6%
$400.00Jul 17Aug 21$23.8295.8%98.0%
$410.00Jul 17Aug 21$26.40101.2%100.2%
$420.00Jul 17Aug 21$28.7096.4%99.0%
$570.00Jul 17Aug 21$29.0591.5%98.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 11.45% of stock, avg 19.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Jul 17$33.25$21.70$54.95$415.05$524.9511.45%
$480.00Jul 17$29.00$27.30$56.30$423.70$536.3011.73%
$460.00Jul 17$38.90$18.55$57.45$402.55$517.4511.97%
$490.00Jul 17$24.05$33.55$57.60$432.40$547.6012.00%
$500.00Jul 17$19.85$38.75$58.60$441.40$558.6012.21%
$450.00Jul 17$45.20$14.80$60.00$390.00$510.0012.50%
$510.00Jul 17$15.65$44.70$60.35$449.65$570.3512.57%
$520.00Jul 17$11.85$51.60$63.45$456.55$583.4513.22%
$440.00Jul 17$52.65$11.95$64.60$375.40$504.6013.46%
$530.00Jul 17$9.15$58.70$67.85$462.15$597.8514.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 4.40% of stock, avg 14.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$530.00$440.00Jul 17$9.15$11.95$21.10$418.90$551.10
$520.00$440.00Jul 17$11.85$11.95$23.80$416.20$543.80
$530.00$450.00Jul 17$9.15$14.80$23.95$426.05$553.95
$520.00$450.00Jul 17$11.85$14.80$26.65$423.35$546.65
$510.00$440.00Jul 17$15.65$11.95$27.60$412.40$537.60
$530.00$460.00Jul 17$9.15$18.55$27.70$432.30$557.70
$520.00$460.00Jul 17$11.85$18.55$30.40$429.60$550.40
$510.00$450.00Jul 17$15.65$14.80$30.45$419.55$540.45
$530.00$470.00Jul 17$9.15$21.70$30.85$439.15$560.85
$500.00$440.00Jul 17$19.85$11.95$31.80$408.20$531.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 131 found (best R:R 49.00, avg credit $8.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
470/480490/500Jul 17$9.80$0.2049.00$470.20$499.80
470/480500/510Jul 17$9.80$0.2049.00$470.20$509.80
400/410440/450Jul 17$9.72$0.2834.71$400.28$449.72
430/440460/470Jul 17$9.50$0.5019.00$430.50$469.50
400/410520/530Aug 21$9.50$0.5019.00$400.50$529.50
430/440520/530Aug 21$9.50$0.5019.00$430.50$529.50
470/480510/520Jul 17$9.40$0.6015.67$470.60$519.40
390/400460/470Aug 21$9.40$0.6015.67$390.60$469.40
440/450520/530Aug 21$9.30$0.7013.29$440.70$529.30
480/490540/550Jul 17$9.17$0.8311.05$480.83$549.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Jul 17$0.40$9.6024.00
$450.00$460.00$470.00Jul 17$0.65$9.3514.38
$480.00$490.00$500.00Jul 17$0.75$9.2512.33
$510.00$520.00$530.00Jul 17$1.10$8.908.09
$440.00$450.00$460.00Jul 17$1.15$8.857.70
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$520.00$530.00$540.00Aug 21$0.10$9.9099.00
$510.00$520.00$530.00Jul 17$0.20$9.8049.00
$410.00$420.00$430.00Jul 17$0.30$9.7032.33
$510.00$520.00$530.00Aug 21$0.30$9.7032.33
$420.00$430.00$440.00Aug 21$0.40$9.6024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.16, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$570.001:2Jul 17-$2.75$7.25
$540.00$550.001:2Jul 17-$3.36$6.64
$550.00$560.001:2Jul 17-$5.62$4.38
$520.00$530.001:2Jul 17-$6.45$3.55
$510.00$520.001:2Jul 17-$8.05$1.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$400.001:2Jul 17-$1.16$8.84
$440.00$430.001:2Jul 17-$4.25$5.75
$420.00$410.001:2Jul 17-$4.65$5.35
$400.00$390.001:2Jul 17-$5.17$4.83
$430.00$420.001:2Jul 17-$5.40$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 11.12%, avg 4.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Aug 21$53.400.534.2%11.12%15.27%--10
$510.00Aug 21$49.500.506.2%10.31%16.55%68
$520.00Aug 21$48.600.488.3%10.12%18.44%79
$530.00Aug 21$42.400.4610.4%8.83%19.23%87
$550.00Aug 21$39.000.4214.6%8.12%22.69%77
$570.00Aug 21$30.500.3718.7%6.35%25.09%725
$490.00Jul 17$21.600.482.1%4.50%6.57%35
$500.00Jul 17$17.500.424.2%3.65%7.80%3133
$510.00Jul 17$13.300.376.2%2.77%9.00%173
$520.00Jul 17$10.700.318.3%2.23%10.55%--96

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 379
Total Puts 236
Put/Call Ratio 0.62
Net Difference 143

Prior's Put/Call Breakdown

Total Calls 477
Total Puts 517
Put/Call Ratio 1.08
Net Difference -40

Prior 7-Day Put/Call Summary

Total Calls 3,708
Total Puts 3,021
Average Put/Call Ratio 0.96
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All