Tour v308
FN
FABRINET
$482.78 +0.56%
$488.99 (+1.29%)🌙
as of 07/09 06:01 PM
(7/8 18:01) ◀
|
Thursday, July 9, 2026 (6:01pm)
January 2026
|
▶ (7/10 15:06)
◀ 7/9 18:01 ▶

Option Volume

Detail
ℹ
Current (07/09) 623
Calls: 252 (40%)
Puts: 371 (60%)
Prior (07/08) 615
Calls: 379 (62%)
Puts: 236 (38%)
Current vs Prior +1.30%
Calls: -33.51% (Calls)
Puts: +57.20% (Puts)
Prior 7-Day Total 5,768
Calls: 3,006 (52%)
Puts: 2,762 (48%)
Prior 7-Day Average 824
Calls: 429 (52%)
Puts: 394 (48%)
Current vs Prior 7-Day Avg -24.39%
Calls: -41.32%
Puts: -5.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $1.97M
Calls: $669.2K (34%)
Puts: $1.30M (66%)
Prior (07/08) $4.35M
Calls: $3.13M (72%)
Puts: $1.22M (28%)
Current vs Prior -54.73%
Calls: -78.60%
Puts: +6.20%
Prior 7-Day Total $24.82M
Calls: $15.00M (60%)
Puts: $9.82M (40%)
Prior 7-Day Average $3.55M
Calls: $2.14M (60%)
Puts: $1.40M (40%)
Current vs Prior 7-Day Avg -44.46%
Calls: -68.78%
Puts: -7.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 1.47
Prior (07/08) 0.62
Current vs Prior +136.43%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg +49.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 17,980
Calls: 8,078 (45%)
Puts: 9,902 (55%)
Prior (07/08) 17,766
Calls: 7,880 (44%)
Puts: 9,886 (56%)
Current vs Prior +1.20%
Prior 7-Day Total 117,276
Calls: 51,031 (44%)
Puts: 66,245 (56%)
Prior 7-Day Average 16,753
Calls: 7,290 (44%)
Puts: 9,463 (56%)
Current vs Prior 7-Day Avg +7.32%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 11.81% | 28.69%11.81% | 28.69%
Prior 13.03% | 29.06%13.03% | 29.06%
Current vs Prior -9.38% | -1.27%-9.38% | -1.27%
Prior 7-Day Avg 14.54% | 28.87%13.38% | 28.54%
Current vs 7-Day Avg -18.81% | -0.63%-11.74% | +0.52%
Prior 7-Day Eod 13.03% | 29.06%-- | --
Current vs 7-Day Eod -9.38% | -1.27%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.92% | 12.54%
Calls: 13.43% | 12.78%
Puts: 28.41% | 12.29%
Prior 20.92% | 12.54%
Calls: 13.43% | 12.78%
Puts: 28.41% | 12.29%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.56% | 10.80%
Calls: 18.81% | 11.52%
Puts: 20.31% | 10.08%
Current vs 7-Day Avg +6.97% | +16.08%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($1.30M). Light premium activity with dollar volume down 55% vs prior. Bearish P/C ratio of 1.47 indicates protective positioning. P/C ratio rising 136% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 9.3%, best 8.6%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 2144.7048.70$46.708.6%50.3561
$550.00Jul 1769.3075.80$72.559.0%10.84171
$570.00Jul 1785.7094.30$90.009.6%--0.87105
$480.00Aug 2159.5065.50$62.509.6%160.4232
$560.00Jul 1776.6084.50$80.559.8%--0.86152

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. 24 found (avg delta 0.66, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 1748.7056.80$52.7515.4%--0.7814
$400.00Aug 21103.20118.70$110.9514.0%10.774
$450.00Jul 1741.7049.80$45.7517.7%--0.7461
$460.00Jul 1735.0043.40$39.2021.4%10.6710
$460.00Aug 2173.6082.60$78.1011.5%40.6310
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Jul 1785.7094.30$90.009.6%--0.87105
$560.00Jul 1776.6084.50$80.559.8%--0.86152
$550.00Jul 1769.3075.80$72.559.0%10.84171
$540.00Jul 1759.4067.40$63.4012.6%--0.79152
$530.00Jul 1751.4059.90$55.6515.3%20.76166

Most actively traded options today. High liquidity = easy entry/exit. 45 active (total vol 400, top 103)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Jul 178.4012.60$10.5040.0%560.3096
$550.00Aug 2138.5048.00$43.2522.0%110.4313
$560.00Jul 171.556.30$3.93120.9%70.13172
$520.00Aug 2148.3058.00$53.1518.3%60.4915
$470.00Aug 2169.0079.00$74.0013.5%50.6027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Jul 1712.2016.80$14.5031.7%1030.3361
$450.00Jul 178.7011.30$10.0026.0%530.26427
$400.00Aug 2123.8028.90$26.3519.4%260.2321
$480.00Aug 2159.5065.50$62.509.6%160.4232
$490.00Aug 2164.5074.40$69.4514.3%140.456

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 2.4%, max 4.0%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$420.00Jul 17Aug 2196.3%92.7%4.0%13197
$400.00Jul 17Aug 2199.5%98.7%0.7%2992

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 42 found (best R:R 22.26, avg 3.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$560.00$570.00Jul 17$0.43$9.57$0.4322.26$560.43
$550.00$560.00Jul 17$0.70$9.30$0.7013.29$550.70
$530.00$540.00Jul 17$1.35$8.65$1.356.41$531.35
$540.00$550.00Jul 17$2.02$7.98$2.023.95$542.02
$510.00$520.00Aug 21$2.20$7.80$2.203.55$512.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$410.00Aug 21$0.50$9.50$0.5019.00$419.50
$430.00$420.00Jul 17$0.65$9.35$0.6514.38$429.35
$410.00$400.00Jul 17$0.72$9.28$0.7212.89$409.28
$400.00$390.00Jul 17$1.48$8.52$1.485.76$398.52
$450.00$440.00Jul 17$1.70$8.30$1.704.88$448.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 19.00, avg 1.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$440.00$450.00Jul 17$7.00$7.00$3.002.33$447.00
$470.00$480.00Jul 17$6.85$6.85$3.152.17$476.85
$450.00$460.00Jul 17$6.55$6.55$3.451.90$456.55
$460.00$470.00Jul 17$5.50$5.50$4.501.22$465.50
$400.00$460.00Aug 21$32.85$32.85$27.151.21$432.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$510.00$500.00Aug 21$9.50$9.50$0.5019.00$500.50
$570.00$560.00Jul 17$9.45$9.45$0.5517.18$560.55
$550.00$540.00Jul 17$9.15$9.15$0.8510.76$540.85
$560.00$550.00Jul 17$8.00$8.00$2.004.00$552.00
$540.00$530.00Jul 17$7.75$7.75$2.253.44$532.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $35.52, cheapest $21.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$570.00Jul 17Aug 21$33.9590.0%101.0%
$560.00Jul 17Aug 21$36.4786.0%101.4%
$550.00Jul 17Aug 21$38.6283.0%101.4%
$460.00Jul 17Aug 21$38.9087.5%101.7%
$470.00Jul 17Aug 21$40.3088.4%101.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Jul 17Aug 21$21.0093.4%97.7%
$400.00Jul 17Aug 21$23.3299.5%98.7%
$420.00Jul 17Aug 21$24.9596.3%92.7%
$410.00Jul 17Aug 21$26.2095.2%98.8%
$570.00Jul 17Aug 21$30.2590.0%101.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 10.46% of stock, avg 20.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Jul 17$26.85$23.65$50.50$429.50$530.5010.46%
$470.00Jul 17$33.70$18.85$52.55$417.45$522.5510.88%
$500.00Jul 17$18.40$34.75$53.15$446.85$553.1511.01%
$460.00Jul 17$39.20$14.50$53.70$406.30$513.7011.12%
$510.00Jul 17$14.70$40.65$55.35$454.65$565.3511.46%
$450.00Jul 17$45.75$10.00$55.75$394.25$505.7511.55%
$520.00Jul 17$10.50$48.15$58.65$461.35$578.6512.15%
$440.00Jul 17$52.75$8.30$61.05$378.95$501.0512.65%
$530.00Jul 17$8.00$55.65$63.65$466.35$593.6513.18%
$540.00Jul 17$6.65$63.40$70.05$469.95$610.0514.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 3.10% of stock, avg 14.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$440.00Jul 17$6.65$8.30$14.95$425.05$554.95
$530.00$440.00Jul 17$8.00$8.30$16.30$423.70$546.30
$540.00$450.00Jul 17$6.65$10.00$16.65$433.35$556.65
$530.00$450.00Jul 17$8.00$10.00$18.00$432.00$548.00
$520.00$440.00Jul 17$10.50$8.30$18.80$421.20$538.80
$520.00$450.00Jul 17$10.50$10.00$20.50$429.50$540.50
$540.00$460.00Jul 17$6.65$14.50$21.15$438.85$561.15
$530.00$460.00Jul 17$8.00$14.50$22.50$437.50$552.50
$510.00$440.00Jul 17$14.70$8.30$23.00$417.00$533.00
$510.00$450.00Jul 17$14.70$10.00$24.70$425.30$534.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 99.00, avg credit $7.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
480/490560/570Aug 21$9.90$0.1099.00$480.10$569.90
480/490550/560Aug 21$9.80$0.2049.00$480.20$559.80
420/430560/570Aug 21$9.70$0.3032.33$420.30$569.70
420/430550/560Aug 21$9.60$0.4024.00$420.40$559.60
450/460510/520Aug 21$9.35$0.6514.38$450.65$519.35
390/400500/510Aug 21$9.20$0.8011.50$390.80$509.20
480/490510/520Aug 21$9.15$0.8510.76$480.85$519.15
470/480500/510Aug 21$9.10$0.9010.11$470.90$509.10
430/440470/480Jul 17$9.00$1.009.00$431.00$479.00
470/480510/520Jul 17$9.00$1.009.00$471.00$519.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$550.00$560.00$570.00Jul 17$0.27$9.7336.04
$440.00$450.00$460.00Jul 17$0.45$9.5521.22
$450.00$460.00$470.00Jul 17$1.05$8.958.52
$520.00$530.00$540.00Jul 17$1.15$8.857.70
$540.00$550.00$560.00Jul 17$1.32$8.686.58
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$520.00$530.00$540.00Jul 17$0.25$9.7539.00
$460.00$470.00$480.00Jul 17$0.45$9.5521.22
$400.00$410.00$420.00Jul 17$1.03$8.978.71
$490.00$500.00$510.00Jul 17$1.30$8.706.69
$530.00$540.00$550.00Jul 17$1.40$8.606.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-45.25, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$460.001:2Aug 21-$45.25$14.75
$480.00$500.001:2Jul 17-$9.95$10.05
$540.00$550.001:2Jul 17-$2.61$7.39
$560.00$570.001:2Jul 17-$3.07$6.93
$550.00$560.001:2Jul 17-$3.23$6.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$390.001:2Jul 17-$0.07$9.93
$420.00$410.001:2Jul 17-$2.00$8.00
$410.00$400.001:2Jul 17-$2.31$7.69
$440.00$430.001:2Jul 17-$4.00$6.00
$430.00$420.001:2Jul 17-$4.85$5.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 12.41%, avg 5.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Aug 21$59.900.561.5%12.41%13.90%35
$500.00Aug 21$56.000.543.6%11.60%15.17%410
$510.00Aug 21$50.400.515.6%10.44%16.08%214
$520.00Aug 21$48.300.497.7%10.00%17.71%615
$530.00Aug 21$44.800.479.8%9.28%19.06%111
$550.00Aug 21$38.500.4313.9%7.97%21.90%1113
$560.00Aug 21$35.500.4116.0%7.35%23.35%15
$570.00Aug 21$32.900.3918.1%6.81%24.88%--25
$500.00Jul 17$15.600.423.6%3.23%6.80%3130
$510.00Jul 17$12.100.365.6%2.51%8.14%173

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 252
Total Puts 371
Put/Call Ratio 1.47
Net Difference -119

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,006
Total Puts 2,762
Average Put/Call Ratio 0.99
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...

Chart Title

Price — Past 7 Days

Add Card

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