FN - Options Database

FABRINET

$474.64 +0.75%

$469.10 (-1.17%)🌙

as of 07/13 06:01 PM

(7/13 15:06) ◀

Monday, July 13, 2026 (6:01pm)

▶ (7/14 15:08)

◀ 7/13 18:01 ▶

Option Volume

Detail

ℹ

Current (07/13) 851

Calls: 413 (49%)

Puts: 438 (51%)

Prior (07/10) 896

Calls: 456 (51%)

Puts: 440 (49%)

Current vs Prior -5.02%

Calls: -9.43% (Calls)

Puts: -0.45% (Puts)

Prior 7-Day Total 5,228

Calls: 2,471 (47%)

Puts: 2,757 (53%)

Prior 7-Day Average 746

Calls: 353 (47%)

Puts: 393 (53%)

Current vs Prior 7-Day Avg +13.94%

Calls: +17.00%

Puts: +11.21%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13) $3.59M

Calls: $1.81M (50%)

Puts: $1.78M (50%)

Prior (07/10) $3.62M

Calls: $1.52M (42%)

Puts: $2.11M (58%)

Current vs Prior -0.95%

Calls: +18.91%

Puts: -15.27%

Prior 7-Day Total $22.75M

Calls: $12.34M (54%)

Puts: $10.40M (46%)

Prior 7-Day Average $3.25M

Calls: $1.76M (54%)

Puts: $1.49M (46%)

Current vs Prior 7-Day Avg +10.45%

Calls: +2.38%

Puts: +20.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 1.06

Prior (07/10) 0.96

Current vs Prior +9.91%

Prior 7-Day Average 1.14

Current vs Prior 7-Day Avg -7.33%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13) 18,565

Calls: 8,381 (45%)

Puts: 10,184 (55%)

Prior (07/10) 18,151

Calls: 8,222 (45%)

Puts: 9,929 (55%)

Current vs Prior +2.28%

Prior 7-Day Total 121,493

Calls: 53,676 (44%)

Puts: 67,817 (56%)

Prior 7-Day Average 17,356

Calls: 7,668 (44%)

Puts: 9,688 (56%)

Current vs Prior 7-Day Avg +6.97%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 9.39% | 27.61%9.39% | 27.61%

Prior 9.81% | 27.17%9.81% | 27.17%

Current vs Prior -4.28% | +1.63%-4.28% | +1.63%

Prior 7-Day Avg 13.12% | 28.47%12.35% | 28.30%

Current vs 7-Day Avg -28.47% | -3.01%-23.99% | -2.42%

Prior 7-Day Eod 9.81% | 27.17%9.81% | 27.17%

Current vs 7-Day Eod -4.28% | +1.63%-4.28% | +1.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.77% | 15.32%

Calls: 20.92% | 15.38%

Puts: 26.61% | 15.27%

Prior 17.11% | 11.13%

Calls: 23.70% | 15.82%

Puts: 10.53% | 6.44%

Current vs Prior +38.92% | +37.65%

Prior 7-Day Avg 20.19% | 11.28%

Calls: 20.56% | 12.49%

Puts: 19.82% | 10.08%

Current vs 7-Day Avg +17.72% | +35.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.06.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 4 of results (avg 9.7%, best 9.3%)

CALLS (0)

No calls meet the criteria

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 21	72.10	79.10	$75.60	9.3%	--	0.49	43
$530.00	Aug 21	91.10	100.30	$95.70	9.6%	2	0.56	6
$560.00	Aug 21	109.60	120.90	$115.25	9.8%	1	0.63	62
$520.00	Aug 21	82.90	91.60	$87.25	10.0%	--	0.54	11

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. 23 found (avg delta 0.67, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	35.80	44.90	$40.35	22.6%	--	0.78	14
$450.00	Jul 17	28.70	37.60	$33.15	26.8%	10	0.71	66
$460.00	Jul 17	26.20	31.10	$28.65	17.1%	--	0.63	10
$460.00	Aug 21	64.00	74.00	$69.00	14.5%	1	0.61	7
$470.00	Aug 21	61.60	70.60	$66.10	13.6%	--	0.58	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Jul 17	82.60	91.70	$87.15	10.4%	5	0.93	151
$540.00	Jul 17	63.50	72.90	$68.20	13.8%	1	0.92	152
$550.00	Jul 17	72.90	82.20	$77.55	12.0%	3	0.91	171
$520.00	Jul 17	45.50	55.50	$50.50	19.8%	39	0.84	105
$530.00	Jul 17	54.10	64.00	$59.05	16.8%	1	0.83	164

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 414, top 55)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Jul 17	10.70	16.90	$13.80	44.9%	55	0.40	6
$530.00	Jul 17	0.05	8.40	$4.23	197.4%	24	0.16	37
$540.00	Jul 17	0.05	2.90	$1.48	192.6%	24	0.08	34
$520.00	Jul 17	1.05	5.80	$3.43	138.5%	22	0.16	99
$450.00	Jul 17	28.70	37.60	$33.15	26.8%	10	0.71	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 17	0.75	8.10	$4.43	165.9%	44	0.14	193
$460.00	Aug 21	49.90	58.70	$54.30	16.2%	44	0.39	119
$450.00	Aug 21	43.80	53.50	$48.65	19.9%	42	0.37	66
$520.00	Jul 17	45.50	55.50	$50.50	19.8%	39	0.84	105
$550.00	Aug 21	102.10	113.90	$108.00	10.9%	16	0.61	31

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 6.2%, max 19.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$480.00	Jul 17	Aug 21	105.4%	99.3%	6.2%	1	32
$490.00	Jul 17	Aug 21	104.7%	99.2%	5.5%	56	13
$550.00	Jul 17	Aug 21	104.0%	100.4%	3.5%	--	83
$470.00	Jul 17	Aug 21	101.5%	98.6%	2.9%	1	106
$530.00	Jul 17	Aug 21	104.3%	101.3%	2.9%	24	88

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$420.00	Jul 17	Aug 21	116.0%	97.4%	19.1%	45	226
$410.00	Jul 17	Aug 21	116.7%	100.5%	16.0%	1	133
$400.00	Jul 17	Aug 21	114.9%	100.2%	14.6%	12	120
$380.00	Jul 17	Aug 21	117.1%	102.4%	14.3%	5	364
$390.00	Jul 17	Aug 21	112.9%	99.6%	13.3%	5	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 32.33, avg 3.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$550.00	$560.00	Jul 17	$0.72	$9.28	$0.72	12.89	$550.72
$520.00	$530.00	Aug 21	$2.05	$7.95	$2.05	3.88	$522.05
$540.00	$550.00	Aug 21	$2.45	$7.55	$2.45	3.08	$542.45
$530.00	$540.00	Jul 17	$2.75	$7.25	$2.75	2.64	$532.75
$500.00	$510.00	Jul 17	$2.80	$7.20	$2.80	2.57	$502.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$390.00	$380.00	Jul 17	$0.30	$9.70	$0.30	32.33	$389.70
$400.00	$390.00	Jul 17	$0.80	$9.20	$0.80	11.50	$399.20
$430.00	$420.00	Jul 17	$1.07	$8.93	$1.07	8.35	$428.93
$440.00	$430.00	Jul 17	$1.15	$8.85	$1.15	7.70	$438.85
$410.00	$400.00	Jul 17	$1.20	$8.80	$1.20	7.33	$408.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 24.00, avg 2.04)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$450.00	Jul 17	$7.20	$7.20	$2.80	2.57	$447.20
$460.00	$470.00	Jul 17	$6.65	$6.65	$3.35	1.99	$466.65
$470.00	$480.00	Aug 21	$5.90	$5.90	$4.10	1.44	$475.90
$500.00	$510.00	Aug 21	$5.10	$5.10	$4.90	1.04	$505.10
$450.00	$460.00	Jul 17	$4.50	$4.50	$5.50	0.82	$454.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$560.00	$550.00	Jul 17	$9.60	$9.60	$0.40	24.00	$550.40
$550.00	$540.00	Jul 17	$9.35	$9.35	$0.65	14.38	$540.65
$540.00	$530.00	Jul 17	$9.15	$9.15	$0.85	10.76	$530.85
$530.00	$520.00	Jul 17	$8.55	$8.55	$1.45	5.90	$521.45
$530.00	$520.00	Aug 21	$8.45	$8.45	$1.55	5.45	$521.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $36.22, cheapest $20.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$550.00	Jul 17	Aug 21	$34.45	104.0%	100.4%
$540.00	Jul 17	Aug 21	$37.52	86.6%	99.8%
$530.00	Jul 17	Aug 21	$38.77	104.3%	101.3%
$460.00	Jul 17	Aug 21	$40.35	100.6%	102.9%
$510.00	Jul 17	Aug 21	$40.85	99.2%	98.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$380.00	Jul 17	Aug 21	$20.15	117.1%	102.4%
$390.00	Jul 17	Aug 21	$21.75	112.9%	99.6%
$400.00	Jul 17	Aug 21	$24.60	114.9%	100.2%
$410.00	Jul 17	Aug 21	$27.25	116.7%	100.5%
$560.00	Jul 17	Aug 21	$28.10	102.7%	99.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 8.41% of stock, avg 17.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$470.00	Jul 17	$22.00	$17.90	$39.90	$430.10	$509.90	8.41%
$480.00	Jul 17	$17.90	$22.55	$40.45	$439.55	$520.45	8.52%
$460.00	Jul 17	$28.65	$13.25	$41.90	$418.10	$501.90	8.83%
$490.00	Jul 17	$13.80	$28.20	$42.00	$448.00	$532.00	8.85%
$450.00	Jul 17	$33.15	$9.45	$42.60	$407.40	$492.60	8.98%
$500.00	Jul 17	$9.85	$35.75	$45.60	$454.40	$545.60	9.61%
$440.00	Jul 17	$40.35	$6.65	$47.00	$393.00	$487.00	9.90%
$510.00	Jul 17	$7.05	$42.65	$49.70	$460.30	$559.70	10.47%
$520.00	Jul 17	$3.43	$50.50	$53.93	$466.07	$573.93	11.36%
$530.00	Jul 17	$4.23	$59.05	$63.28	$466.72	$593.28	13.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 2.05% of stock, avg 13.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$530.00	$430.00	Jul 17	$4.23	$5.50	$9.73	$420.27	$539.73
$530.00	$440.00	Jul 17	$4.23	$6.65	$10.88	$429.12	$540.88
$510.00	$430.00	Jul 17	$7.05	$5.50	$12.55	$417.45	$522.55
$530.00	$450.00	Jul 17	$4.23	$9.45	$13.68	$436.32	$543.68
$510.00	$440.00	Jul 17	$7.05	$6.65	$13.70	$426.30	$523.70
$500.00	$430.00	Jul 17	$9.85	$5.50	$15.35	$414.65	$515.35
$500.00	$440.00	Jul 17	$9.85	$6.65	$16.50	$423.50	$516.50
$510.00	$450.00	Jul 17	$7.05	$9.45	$16.50	$433.50	$526.50
$530.00	$460.00	Jul 17	$4.23	$13.25	$17.48	$442.52	$547.48
$490.00	$430.00	Jul 17	$13.80	$5.50	$19.30	$410.70	$509.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 153 found (best R:R 99.00, avg credit $6.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
470/480	520/530	Aug 21	$9.90	$0.10	99.00	$470.10	$529.90
430/440	470/480	Aug 21	$9.85	$0.15	65.67	$430.15	$479.85
450/460	480/490	Aug 21	$9.85	$0.15	65.67	$450.15	$489.85
400/410	470/480	Aug 21	$9.75	$0.25	39.00	$400.25	$479.75
420/430	540/550	Aug 21	$9.75	$0.25	39.00	$420.25	$549.75
450/460	530/540	Aug 21	$9.65	$0.35	27.57	$450.35	$539.65
390/400	470/480	Aug 21	$9.55	$0.45	21.22	$390.45	$479.55
440/450	460/470	Jul 17	$9.45	$0.55	17.18	$440.55	$469.45
420/430	520/530	Aug 21	$9.35	$0.65	14.38	$420.65	$529.35
430/440	500/510	Aug 21	$9.05	$0.95	9.53	$430.95	$509.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 124.00, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$480.00	$490.00	$500.00	Jul 17	$0.15	$9.85	65.67
$510.00	$520.00	$530.00	Aug 21	$0.80	$9.20	11.50
$490.00	$500.00	$510.00	Jul 17	$1.15	$8.85	7.70
$480.00	$490.00	$500.00	Aug 21	$1.20	$8.80	7.33
$530.00	$540.00	$550.00	Aug 21	$1.55	$8.45	5.45

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$420.00	$430.00	$440.00	Jul 17	$0.08	$9.92	124.00
$530.00	$540.00	$550.00	Jul 17	$0.20	$9.80	49.00
$390.00	$400.00	$410.00	Aug 21	$0.20	$9.80	49.00
$400.00	$410.00	$420.00	Jul 17	$0.23	$9.77	42.48
$540.00	$550.00	$560.00	Jul 17	$0.25	$9.75	39.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.20, 15 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$560.00	1:2	Jul 17	-$0.66	$9.34
$540.00	$550.00	1:2	Jul 17	-$2.72	$7.28
$500.00	$510.00	1:2	Jul 17	-$4.25	$5.75
$520.00	$530.00	1:2	Jul 17	-$5.03	$4.97
$490.00	$500.00	1:2	Jul 17	-$5.90	$4.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$390.00	1:2	Jul 17	-$0.20	$9.80
$390.00	$380.00	1:2	Jul 17	-$0.40	$9.60
$410.00	$400.00	1:2	Jul 17	-$0.60	$9.40
$420.00	$410.00	1:2	Jul 17	-$1.57	$8.43
$430.00	$420.00	1:2	Jul 17	-$3.36	$6.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 11.63%, avg 6.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Aug 21	$55.20	0.56	1.1%	11.63%	12.76%	1	7
$490.00	Aug 21	$51.00	0.54	3.2%	10.74%	13.98%	1	7
$500.00	Aug 21	$48.00	0.51	5.3%	10.11%	15.46%	1	16
$510.00	Aug 21	$42.90	0.48	7.5%	9.04%	16.49%	--	16
$520.00	Aug 21	$40.10	0.46	9.6%	8.45%	18.01%	1	18
$530.00	Aug 21	$38.00	0.44	11.7%	8.01%	19.67%	--	51
$540.00	Aug 21	$34.00	0.42	13.8%	7.16%	20.93%	1	7
$550.00	Aug 21	$31.60	0.40	15.9%	6.66%	22.53%	--	24
$480.00	Jul 17	$15.40	0.47	1.1%	3.24%	4.37%	--	25
$490.00	Jul 17	$10.70	0.40	3.2%	2.25%	5.49%	55	6

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 413

Total Puts 438

Put/Call Ratio 1.06

Net Difference -25

Prior's Put/Call Breakdown

Total Calls 456

Total Puts 440

Put/Call Ratio 0.96

Net Difference 16

Prior 7-Day Put/Call Summary

Total Calls 2,471

Total Puts 2,757

Average Put/Call Ratio 1.14

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