Tour v334
FN
FABRINET
$482.78 +1.71%
$482.84 (+0.01%)🌙
as of 07/14 06:04 PM
(7/14 15:08) ◀
|
Tuesday, July 14, 2026 (6:04pm)
January 2026
|
▶ (7/15 15:06)
◀ 7/14 18:04 ▶

Option Volume

Detail
ℹ
Current (07/14) 595
Calls: 236 (40%)
Puts: 359 (60%)
Prior (07/13) 851
Calls: 413 (49%)
Puts: 438 (51%)
Current vs Prior -30.08%
Calls: -42.86% (Calls)
Puts: -18.04% (Puts)
Prior 7-Day Total 5,555
Calls: 2,692 (48%)
Puts: 2,863 (52%)
Prior 7-Day Average 793
Calls: 384 (48%)
Puts: 409 (52%)
Current vs Prior 7-Day Avg -25.02%
Calls: -38.63%
Puts: -12.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $2.46M
Calls: $500.5K (20%)
Puts: $1.96M (80%)
Prior (07/13) $3.59M
Calls: $1.81M (50%)
Puts: $1.78M (50%)
Current vs Prior -31.54%
Calls: -72.28%
Puts: +9.70%
Prior 7-Day Total $24.80M
Calls: $13.23M (53%)
Puts: $11.58M (47%)
Prior 7-Day Average $3.54M
Calls: $1.89M (53%)
Puts: $1.65M (47%)
Current vs Prior 7-Day Avg -30.65%
Calls: -73.52%
Puts: +18.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.52
Prior (07/13) 1.06
Current vs Prior +43.44%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +45.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 18,552
Calls: 8,523 (46%)
Puts: 10,029 (54%)
Prior (07/13) 18,565
Calls: 8,381 (45%)
Puts: 10,184 (55%)
Current vs Prior -0.07%
Prior 7-Day Total 123,567
Calls: 54,882 (44%)
Puts: 68,685 (56%)
Prior 7-Day Average 17,652
Calls: 7,840 (44%)
Puts: 9,812 (56%)
Current vs Prior 7-Day Avg +5.10%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.67% | 26.64%7.67% | 26.64%
Prior 9.39% | 27.61%9.39% | 27.61%
Current vs Prior -18.24% | -3.52%-18.24% | -3.52%
Prior 7-Day Avg 12.32% | 28.28%11.86% | 28.18%
Current vs 7-Day Avg -37.70% | -5.80%-35.27% | -5.48%
Prior 7-Day Eod 9.39% | 27.61%9.39% | 27.61%
Current vs 7-Day Eod -18.24% | -3.52%-18.24% | -3.52%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.88% | 14.06%
Calls: 25.72% | 15.43%
Puts: 24.04% | 12.69%
Prior 23.77% | 15.32%
Calls: 20.92% | 15.38%
Puts: 26.61% | 15.27%
Current vs Prior +4.67% | -8.22%
Prior 7-Day Avg 21.00% | 12.27%
Calls: 20.31% | 13.23%
Puts: 21.70% | 11.30%
Current vs 7-Day Avg +18.47% | +14.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($1.96M) vs calls ($500.5K). Extreme bearish P/C ratio of 1.52 - heavy put buying. P/C ratio rising 43% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 8.8%, best 7.6%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2197.20104.90$101.057.6%--0.5947
$570.00Aug 21112.80122.30$117.558.1%40.6419
$560.00Aug 21105.50116.10$110.809.6%--0.6162
$570.00Jul 1784.2093.00$88.609.9%--0.9199

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 0.70, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 1741.6050.10$45.8518.5%--0.8314
$450.00Jul 1733.6041.90$37.7522.0%10.7957
$460.00Jul 1725.6032.20$28.9022.8%--0.7210
$450.00Aug 2172.2082.10$77.1512.8%20.661
$470.00Jul 1719.4024.80$22.1024.4%100.6372
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Jul 1755.3063.70$59.5014.1%70.92151
$550.00Jul 1764.1073.50$68.8013.7%30.92170
$560.00Jul 1773.8083.10$78.4511.9%--0.92148
$570.00Jul 1784.2093.00$88.609.9%--0.9199
$520.00Jul 1737.2045.70$41.4520.5%10.84104

Most actively traded options today. High liquidity = easy entry/exit. 41 active (total vol 290, top 71)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Jul 175.7012.30$9.0073.3%520.34132
$520.00Jul 170.754.90$2.83146.6%160.1591
$480.00Jul 1713.6019.10$16.3533.6%120.5325
$470.00Jul 1719.4024.80$22.1024.4%100.6372
$470.00Aug 2164.1073.50$68.8013.7%100.6133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Jul 171.358.50$4.93145.0%710.1882
$450.00Jul 173.907.50$5.7063.2%220.22421
$490.00Aug 2159.4069.30$64.3515.4%110.4516
$480.00Aug 2152.8061.30$57.0514.9%80.4329
$540.00Jul 1755.3063.70$59.5014.1%70.92151

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 17.9%, max 38.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$570.00Jul 17Aug 21133.2%96.5%38.1%186
$530.00Jul 17Aug 21111.6%99.2%12.5%--108
$450.00Jul 17Aug 21101.2%95.5%5.9%358
$550.00Jul 17Aug 21101.0%100.3%0.7%183
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$570.00Jul 17Aug 21133.2%96.5%38.1%4118
$390.00Jul 17Aug 21133.4%100.0%33.4%229
$400.00Jul 17Aug 21126.3%97.6%29.4%6111
$420.00Jul 17Aug 21125.8%99.3%26.6%6266
$410.00Jul 17Aug 21119.6%100.5%19.0%5134

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 39.00, avg 5.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$520.00Aug 21$0.80$9.20$0.8011.50$510.80
$510.00$520.00Jul 17$1.87$8.13$1.874.35$511.87
$490.00$500.00Jul 17$2.50$7.50$2.503.00$492.50
$530.00$550.00Aug 21$5.55$14.45$5.552.60$535.55
$530.00$540.00Jul 17$3.25$6.75$3.252.08$533.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$400.00$390.00Jul 17$0.25$9.75$0.2539.00$399.75
$430.00$420.00Jul 17$0.25$9.75$0.2539.00$429.75
$410.00$400.00Jul 17$0.35$9.65$0.3527.57$409.65
$450.00$440.00Jul 17$0.77$9.23$0.7711.99$449.23
$420.00$410.00Jul 17$1.40$8.60$1.406.14$418.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 39.00, avg 3.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$460.00Jul 17$8.85$8.85$1.157.70$458.85
$440.00$450.00Jul 17$8.10$8.10$1.904.26$448.10
$460.00$470.00Jul 17$6.80$6.80$3.202.12$466.80
$470.00$480.00Jul 17$5.75$5.75$4.251.35$475.75
$470.00$490.00Aug 21$10.15$10.15$9.851.03$480.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$560.00$550.00Aug 21$9.75$9.75$0.2539.00$550.25
$560.00$550.00Jul 17$9.65$9.65$0.3527.57$550.35
$550.00$540.00Jul 17$9.30$9.30$0.7013.29$540.70
$540.00$530.00Jul 17$9.15$9.15$0.8510.76$530.85
$530.00$520.00Jul 17$8.90$8.90$1.108.09$521.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $36.83, cheapest $19.77)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$570.00Jul 17Aug 21$29.15133.2%96.5%
$550.00Jul 17Aug 21$37.60101.0%100.3%
$450.00Jul 17Aug 21$39.40101.2%95.5%
$530.00Jul 17Aug 21$40.15111.6%99.2%
$500.00Jul 17Aug 21$44.8596.4%96.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Jul 17Aug 21$19.77133.4%100.0%
$400.00Jul 17Aug 21$21.57126.3%97.6%
$410.00Jul 17Aug 21$26.02119.6%100.5%
$420.00Jul 17Aug 21$27.77125.8%99.3%
$570.00Jul 17Aug 21$28.95133.2%96.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 6.58% of stock, avg 16.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Jul 17$16.35$15.40$31.75$448.25$511.756.58%
$490.00Jul 17$11.50$20.70$32.20$457.80$522.206.67%
$470.00Jul 17$22.10$11.05$33.15$436.85$503.156.87%
$500.00Jul 17$9.00$26.95$35.95$464.05$535.957.45%
$460.00Jul 17$28.90$7.55$36.45$423.55$496.457.55%
$510.00Jul 17$4.70$33.80$38.50$471.50$548.507.97%
$450.00Jul 17$37.75$5.70$43.45$406.55$493.459.00%
$520.00Jul 17$2.83$41.45$44.28$475.72$564.289.17%
$440.00Jul 17$45.85$4.93$50.78$389.22$490.7810.52%
$530.00Jul 17$4.40$50.35$54.75$475.25$584.7511.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 1.61% of stock, avg 10.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$520.00$440.00Jul 17$2.83$4.93$7.76$432.24$527.76
$520.00$450.00Jul 17$2.83$5.70$8.53$441.47$528.53
$530.00$440.00Jul 17$4.40$4.93$9.33$430.67$539.33
$510.00$440.00Jul 17$4.70$4.93$9.63$430.37$519.63
$530.00$450.00Jul 17$4.40$5.70$10.10$439.90$540.10
$510.00$450.00Jul 17$4.70$5.70$10.40$439.60$520.40
$520.00$460.00Jul 17$2.83$7.55$10.38$449.62$530.38
$530.00$460.00Jul 17$4.40$7.55$11.95$448.05$541.95
$510.00$460.00Jul 17$4.70$7.55$12.25$447.75$522.25
$520.00$470.00Jul 17$2.83$11.05$13.88$456.12$533.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 27.57, avg credit $7.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
450/460500/510Aug 21$9.65$0.3527.57$450.35$509.65
480/490500/510Jul 17$9.60$0.4024.00$480.40$509.60
400/410490/500Aug 21$9.60$0.4024.00$400.40$499.60
450/460520/530Aug 21$9.55$0.4521.22$450.45$529.55
410/420440/450Jul 17$9.50$0.5019.00$410.50$449.50
400/410450/460Jul 17$9.20$0.8011.50$400.80$459.20
390/400450/460Jul 17$9.10$0.9010.11$390.90$459.10
420/430450/460Jul 17$9.10$0.9010.11$420.90$459.10
400/410500/510Aug 21$9.10$0.9010.11$400.90$509.10
420/430490/500Aug 21$9.05$0.959.53$420.95$499.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$550.00$560.00$570.00Jul 17$0.35$9.6527.57
$490.00$500.00$510.00Aug 21$0.50$9.5019.00
$470.00$480.00$490.00Jul 17$0.90$9.1010.11
$460.00$470.00$480.00Jul 17$1.05$8.958.52
$450.00$460.00$470.00Jul 17$2.05$7.953.88
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Jul 17$0.10$9.9099.00
$530.00$540.00$550.00Jul 17$0.15$9.8565.67
$520.00$530.00$540.00Jul 17$0.25$9.7539.00
$540.00$550.00$560.00Jul 17$0.35$9.6527.57
$550.00$560.00$570.00Jul 17$0.50$9.5019.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.03, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$510.001:2Jul 17-$0.40$9.60
$510.00$520.001:2Jul 17-$0.96$9.04
$540.00$550.001:2Jul 17-$1.65$8.35
$550.00$560.001:2Jul 17-$1.80$8.20
$560.00$570.001:2Jul 17-$2.70$7.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$410.001:2Jul 17-$0.03$9.97
$400.00$390.001:2Jul 17-$0.58$9.42
$410.00$400.001:2Jul 17-$0.73$9.27
$440.00$430.001:2Jul 17-$1.23$8.77
$430.00$420.001:2Jul 17-$2.58$7.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 11.14%, avg 5.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$490.00Aug 21$53.800.551.5%11.14%12.64%28
$500.00Aug 21$49.100.533.6%10.17%13.74%--15
$510.00Aug 21$45.300.505.6%9.38%15.02%--16
$520.00Aug 21$43.800.487.7%9.07%16.78%119
$530.00Aug 21$39.600.469.8%8.20%17.98%--51
$550.00Aug 21$34.000.4113.9%7.04%20.97%124
$570.00Aug 21$26.400.3618.1%5.47%23.53%--25
$490.00Jul 17$8.200.421.5%1.70%3.19%156
$500.00Jul 17$5.700.343.6%1.18%4.75%52132
$510.00Jul 17$3.100.235.6%0.64%6.28%--62

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 236
Total Puts 359
Put/Call Ratio 1.52
Net Difference -123

Prior's Put/Call Breakdown

Total Calls 413
Total Puts 438
Put/Call Ratio 1.06
Net Difference -25

Prior 7-Day Put/Call Summary

Total Calls 2,692
Total Puts 2,863
Average Put/Call Ratio 1.05
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