Tour v309
FN
FABRINET
$471.13 -2.41%
$473.42 (+0.49%)🌙
as of 07/10 06:01 PM
(7/10 15:06) ◀
|
Friday, July 10, 2026 (6:01pm)
January 2026
|
▶ (7/13 15:06)
◀ 7/10 18:01 ▶

Option Volume

Detail
ℹ
Current (07/10) 896
Calls: 456 (51%)
Puts: 440 (49%)
Prior (07/09) 623
Calls: 252 (40%)
Puts: 371 (60%)
Current vs Prior +43.82%
Calls: +80.95% (Calls)
Puts: +18.60% (Puts)
Prior 7-Day Total 5,464
Calls: 2,715 (50%)
Puts: 2,749 (50%)
Prior 7-Day Average 780
Calls: 387 (50%)
Puts: 392 (50%)
Current vs Prior 7-Day Avg +14.79%
Calls: +17.57%
Puts: +12.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $3.62M
Calls: $1.52M (42%)
Puts: $2.11M (58%)
Prior (07/09) $1.97M
Calls: $669.2K (34%)
Puts: $1.30M (66%)
Current vs Prior +83.97%
Calls: +126.89%
Puts: +61.88%
Prior 7-Day Total $23.54M
Calls: $13.77M (59%)
Puts: $9.77M (41%)
Prior 7-Day Average $3.36M
Calls: $1.97M (59%)
Puts: $1.40M (41%)
Current vs Prior 7-Day Avg +7.75%
Calls: -22.84%
Puts: +50.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.96
Prior (07/09) 1.47
Current vs Prior -34.46%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -11.86%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10) 18,151
Calls: 8,222 (45%)
Puts: 9,929 (55%)
Prior (07/09) 17,980
Calls: 8,078 (45%)
Puts: 9,902 (55%)
Current vs Prior +0.95%
Prior 7-Day Total 119,392
Calls: 52,292 (44%)
Puts: 67,100 (56%)
Prior 7-Day Average 17,056
Calls: 7,470 (44%)
Puts: 9,585 (56%)
Current vs Prior 7-Day Avg +6.42%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.81% | 27.17%9.81% | 27.17%
Prior 11.81% | 28.69%11.81% | 28.69%
Current vs Prior -16.94% | -5.30%-16.94% | -5.30%
Prior 7-Day Avg 13.91% | 28.81%12.98% | 28.58%
Current vs 7-Day Avg -29.48% | -5.69%-24.48% | -4.93%
Prior 7-Day Eod 11.81% | 28.69%-- | --
Current vs 7-Day Eod -16.94% | -5.30%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.11% | 11.13%
Calls: 23.70% | 15.82%
Puts: 10.53% | 6.44%
Prior 20.92% | 12.54%
Calls: 13.43% | 12.78%
Puts: 28.41% | 12.29%
Current vs Prior -18.21% | -11.24%
Prior 7-Day Avg 19.81% | 10.78%
Calls: 18.70% | 11.63%
Puts: 20.92% | 9.92%
Current vs 7-Day Avg -13.64% | +3.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 84% vs prior. P/C ratio dropping 34% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 3 of results (avg 9.0%, best 7.8%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2155.5060.00$57.757.8%30.4318
$520.00Aug 2186.0094.60$90.309.5%20.5513
$540.00Aug 2197.20107.20$102.209.8%30.596

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. 22 found (avg delta 0.67, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 1736.3045.90$41.1023.4%--0.7614
$450.00Jul 1729.4039.00$34.2028.1%100.6961
$460.00Jul 1724.2030.10$27.1521.7%10.6210
$460.00Aug 2163.0073.00$68.0014.7%80.608
$470.00Aug 2158.2068.20$63.2015.8%110.5722
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Jul 1764.5074.50$69.5014.4%30.89152
$550.00Jul 1773.5083.50$78.5012.7%--0.88171
$560.00Jul 1783.9092.90$88.4010.2%20.87152
$530.00Jul 1755.4065.30$60.3516.4%--0.84164
$520.00Jul 1747.5056.90$52.2018.0%10.83106

Most actively traded options today. High liquidity = easy entry/exit. 47 active (total vol 513, top 65)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Jul 171.706.40$4.05116.0%650.17149
$470.00Jul 1718.1024.50$21.3030.0%620.5421
$530.00Aug 2134.8044.70$39.7524.9%500.4311
$530.00Jul 170.058.80$4.43197.5%120.1729
$470.00Aug 2158.2068.20$63.2015.8%110.5722
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2150.1058.90$54.5016.1%460.4078
$380.00Jul 170.601.05$0.8354.2%310.03310
$420.00Jul 173.206.90$5.0573.3%270.16168
$470.00Jul 1717.1021.10$19.1020.9%240.47190
$440.00Aug 2139.6047.60$43.6018.3%230.35102

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 7.3%, max 7.3%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00Jul 17Aug 21102.1%95.1%7.3%4213

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 51.63, avg 4.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$530.00$540.00Aug 21$1.10$8.90$1.108.09$531.10
$510.00$520.00Jul 17$2.00$8.00$2.004.00$512.00
$530.00$540.00Jul 17$2.01$7.99$2.013.98$532.01
$490.00$500.00Aug 21$2.20$7.80$2.203.55$492.20
$500.00$510.00Jul 17$3.20$6.80$3.202.12$503.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$390.00$380.00Jul 17$0.19$9.81$0.1951.63$389.81
$440.00$430.00Jul 17$0.50$9.50$0.5019.00$439.50
$410.00$400.00Jul 17$0.92$9.08$0.929.87$409.08
$400.00$390.00Jul 17$1.01$8.99$1.018.90$398.99
$430.00$420.00Jul 17$1.80$8.20$1.804.56$428.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 10.76, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$460.00Jul 17$7.05$7.05$2.952.39$457.05
$440.00$450.00Jul 17$6.90$6.90$3.102.23$446.90
$460.00$470.00Jul 17$5.85$5.85$4.151.41$465.85
$500.00$510.00Aug 21$5.35$5.35$4.651.15$505.35
$460.00$470.00Aug 21$4.80$4.80$5.200.92$464.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$530.00Jul 17$9.15$9.15$0.8510.76$530.85
$550.00$540.00Jul 17$9.00$9.00$1.009.00$541.00
$520.00$510.00Aug 21$8.55$8.55$1.455.90$511.45
$530.00$520.00Jul 17$8.15$8.15$1.854.41$521.85
$520.00$510.00Jul 17$8.10$8.10$1.904.26$511.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $34.80, cheapest $18.62)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Jul 17Aug 21$31.9788.4%96.6%
$530.00Jul 17Aug 21$35.3281.9%95.0%
$540.00Jul 17Aug 21$36.2375.7%98.0%
$520.00Jul 17Aug 21$39.3570.8%95.8%
$460.00Jul 17Aug 21$40.8577.3%97.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Jul 17Aug 21$18.6289.4%93.9%
$390.00Jul 17Aug 21$22.2383.9%95.4%
$400.00Jul 17Aug 21$24.9287.3%95.9%
$410.00Jul 17Aug 21$27.9085.6%96.1%
$560.00Jul 17Aug 21$28.25102.1%95.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 8.58% of stock, avg 18.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Jul 17$21.30$19.10$40.40$429.60$510.408.58%
$460.00Jul 17$27.15$14.40$41.55$418.45$501.558.82%
$480.00Jul 17$16.75$24.90$41.65$438.35$521.658.84%
$450.00Jul 17$34.20$10.60$44.80$405.20$494.809.51%
$500.00Jul 17$9.25$37.85$47.10$452.90$547.1010.00%
$440.00Jul 17$41.10$7.35$48.45$391.55$488.4510.28%
$510.00Jul 17$6.05$44.10$50.15$459.85$560.1510.64%
$520.00Jul 17$4.05$52.20$56.25$463.75$576.2511.94%
$530.00Jul 17$4.43$60.35$64.78$465.22$594.7813.75%
$540.00Jul 17$2.42$69.50$71.92$468.08$611.9215.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 2.31% of stock, avg 12.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$520.00$430.00Jul 17$4.05$6.85$10.90$419.10$530.90
$530.00$430.00Jul 17$4.43$6.85$11.28$418.72$541.28
$520.00$440.00Jul 17$4.05$7.35$11.40$428.60$531.40
$530.00$440.00Jul 17$4.43$7.35$11.78$428.22$541.78
$510.00$430.00Jul 17$6.05$6.85$12.90$417.10$522.90
$510.00$440.00Jul 17$6.05$7.35$13.40$426.60$523.40
$520.00$450.00Jul 17$4.05$10.60$14.65$435.35$534.65
$530.00$450.00Jul 17$4.43$10.60$15.03$434.97$545.03
$500.00$430.00Jul 17$9.25$6.85$16.10$413.90$516.10
$500.00$440.00Jul 17$9.25$7.35$16.60$423.40$516.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 128 found (best R:R 21.22, avg credit $7.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
410/420500/510Aug 21$9.55$0.4521.22$410.45$509.55
450/460510/520Aug 21$9.50$0.5019.00$450.50$519.50
450/460520/530Aug 21$9.40$0.6015.67$450.60$529.40
450/460540/550Aug 21$9.35$0.6514.38$450.65$549.35
400/410500/510Aug 21$9.25$0.7512.33$400.75$509.25
470/480490/500Aug 21$9.25$0.7512.33$470.75$499.25
410/420450/460Jul 17$9.15$0.8510.76$410.85$459.15
380/390500/510Aug 21$9.15$0.8510.76$380.85$509.15
440/450460/470Jul 17$9.10$0.9010.11$440.90$469.10
390/400500/510Aug 21$9.05$0.959.53$390.95$509.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$510.00$520.00$530.00Aug 21$0.10$9.9099.00
$540.00$550.00$560.00Jul 17$0.16$9.8461.50
$450.00$460.00$470.00Jul 17$1.20$8.807.33
$500.00$510.00$520.00Jul 17$1.20$8.807.33
$460.00$470.00$480.00Jul 17$1.30$8.706.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$540.00$550.00$560.00Aug 21$0.05$9.95199.00
$390.00$400.00$410.00Aug 21$0.20$9.8049.00
$400.00$410.00$420.00Aug 21$0.30$9.7032.33
$440.00$450.00$460.00Jul 17$0.55$9.4517.18
$440.00$450.00$460.00Aug 21$0.60$9.4015.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-1.75, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$500.001:2Jul 17-$1.75$18.25
$530.00$540.001:2Jul 17-$0.41$9.59
$510.00$520.001:2Jul 17-$2.05$7.95
$500.00$510.001:2Jul 17-$2.85$7.15
$540.00$550.001:2Jul 17-$3.74$6.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$390.001:2Jul 17-$0.01$9.99
$390.00$380.001:2Jul 17-$0.64$9.36
$420.00$410.001:2Jul 17-$0.85$9.15
$410.00$400.001:2Jul 17-$1.11$8.89
$430.00$420.001:2Jul 17-$3.25$6.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 10.55%, avg 5.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Aug 21$49.700.534.0%10.55%14.55%16
$500.00Aug 21$47.500.516.1%10.08%16.21%511
$510.00Aug 21$42.200.488.2%8.96%17.21%--16
$520.00Aug 21$38.400.4510.4%8.15%18.52%--18
$530.00Aug 21$34.800.4312.5%7.39%19.88%5011
$540.00Aug 21$33.700.4114.6%7.15%21.77%17
$550.00Aug 21$30.100.3916.7%6.39%23.13%--24
$480.00Jul 17$15.000.461.9%3.18%5.07%224
$500.00Jul 17$7.600.316.1%1.61%7.74%1131
$510.00Jul 17$3.200.238.2%0.68%8.93%472

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 456
Total Puts 440
Put/Call Ratio 0.96
Net Difference 16

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,715
Total Puts 2,749
Average Put/Call Ratio 1.09
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