FN - Options Database

FABRINET

$486.65 +0.80%

$490.98 (+0.89%)🌙

as of 07/15 06:08 PM

(7/15 15:06) ◀

Wednesday, July 15, 2026 (6:08pm)

▶ (7/16 15:07)

◀ 7/15 18:08 ▶

Option Volume

Detail

ℹ

Current (07/15) 808

Calls: 477 (59%)

Puts: 331 (41%)

Prior (07/14) 595

Calls: 236 (40%)

Puts: 359 (60%)

Current vs Prior +35.80%

Calls: +102.12% (Calls)

Puts: -7.80% (Puts)

Prior 7-Day Total 4,937

Calls: 2,421 (49%)

Puts: 2,516 (51%)

Prior 7-Day Average 705

Calls: 345 (49%)

Puts: 359 (51%)

Current vs Prior 7-Day Avg +14.56%

Calls: +37.92%

Puts: -7.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15) $2.37M

Calls: $1.35M (57%)

Puts: $1.01M (43%)

Prior (07/14) $2.46M

Calls: $500.5K (20%)

Puts: $1.96M (80%)

Current vs Prior -3.75%

Calls: +170.22%

Puts: -48.24%

Prior 7-Day Total $22.39M

Calls: $11.15M (50%)

Puts: $11.24M (50%)

Prior 7-Day Average $3.20M

Calls: $1.59M (50%)

Puts: $1.61M (50%)

Current vs Prior 7-Day Avg -26.07%

Calls: -15.13%

Puts: -36.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 0.69

Prior (07/14) 1.52

Current vs Prior -54.38%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg -34.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15) 18,547

Calls: 8,616 (46%)

Puts: 9,931 (54%)

Prior (07/14) 18,552

Calls: 8,523 (46%)

Puts: 10,029 (54%)

Current vs Prior -0.03%

Prior 7-Day Total 125,527

Calls: 56,180 (45%)

Puts: 69,347 (55%)

Prior 7-Day Average 17,932

Calls: 8,025 (45%)

Puts: 9,906 (55%)

Current vs Prior 7-Day Avg +3.43%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.79% | 26.12%6.79% | 26.12%

Prior 7.67% | 26.64%7.67% | 26.64%

Current vs Prior -11.51% | -1.95%-11.51% | -1.95%

Prior 7-Day Avg 11.26% | 27.96%11.26% | 27.96%

Current vs 7-Day Avg -39.67% | -6.59%-39.67% | -6.59%

Prior 7-Day Eod 7.67% | 26.64%7.67% | 26.64%

Current vs 7-Day Eod -11.51% | -1.95%-11.51% | -1.95%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.61% | 15.56%

Calls: 38.67% | 15.24%

Puts: 36.54% | 15.88%

Prior 24.88% | 14.06%

Calls: 25.72% | 15.43%

Puts: 24.04% | 12.69%

Current vs Prior +51.17% | +10.67%

Prior 7-Day Avg 21.21% | 12.38%

Calls: 20.85% | 13.49%

Puts: 21.56% | 11.26%

Current vs 7-Day Avg +77.36% | +25.72%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.69. P/C ratio dropping 54% - 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 BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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 6 of results (avg 9.0%, best 8.1%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Aug 21	106.20	115.80	$111.00	8.6%	1	0.79	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$580.00	Aug 21	113.10	122.60	$117.85	8.1%	--	0.67	20
$560.00	Aug 21	99.20	108.60	$103.90	9.0%	1	0.63	62
$570.00	Aug 21	105.50	115.50	$110.50	9.0%	--	0.65	22
$550.00	Aug 21	92.20	101.00	$96.60	9.1%	2	0.60	47
$580.00	Jul 17	88.70	98.00	$93.35	10.0%	--	0.91	305

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. 29 found (avg delta 0.71, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	44.80	54.10	$49.45	18.8%	--	0.91	14
$460.00	Jul 17	27.50	37.20	$32.35	30.0%	--	0.82	10
$450.00	Jul 17	36.10	44.70	$40.40	21.3%	--	0.81	56
$400.00	Aug 21	106.20	115.80	$111.00	8.6%	1	0.79	5
$470.00	Jul 17	21.10	27.30	$24.20	25.6%	3	0.70	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Jul 17	59.40	68.00	$63.70	13.5%	7	0.95	168
$540.00	Jul 17	49.80	58.60	$54.20	16.2%	4	0.95	144
$580.00	Jul 17	88.70	98.00	$93.35	10.0%	--	0.91	305
$570.00	Jul 17	78.10	87.30	$82.70	11.1%	6	0.91	99
$560.00	Jul 17	68.30	76.80	$72.55	11.7%	5	0.90	148

Most actively traded options today. High liquidity = easy entry/exit. 51 active (total vol 634, top 201)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Aug 21	26.30	32.00	$29.15	19.6%	201	0.35	25
$560.00	Aug 21	27.00	35.00	$31.00	25.8%	111	0.37	5
$500.00	Jul 17	4.80	11.40	$8.10	81.5%	16	0.37	144
$550.00	Jul 17	0.05	1.85	$0.95	189.5%	14	0.06	59
$560.00	Jul 17	0.05	5.20	$2.63	195.8%	9	0.11	169

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Jul 17	2.60	8.00	$5.30	101.9%	104	0.19	419
$400.00	Aug 21	20.20	24.10	$22.15	17.6%	15	0.22	47
$490.00	Jul 17	11.20	18.20	$14.70	47.6%	10	0.52	192
$500.00	Jul 17	18.00	24.00	$21.00	28.6%	9	0.64	202
$460.00	Jul 17	1.90	5.00	$3.45	89.9%	8	0.18	153

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 38.2%, max 104.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$580.00	Jul 17	Aug 21	170.5%	92.9%	83.5%	1	166
$570.00	Jul 17	Aug 21	157.8%	92.9%	69.8%	201	86
$560.00	Jul 17	Aug 21	148.1%	91.7%	61.6%	120	174
$450.00	Jul 17	Aug 21	135.0%	100.3%	34.5%	2	59
$550.00	Jul 17	Aug 21	104.7%	94.9%	10.3%	15	83

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$390.00	Jul 17	Aug 21	200.5%	98.2%	104.1%	6	29
$580.00	Jul 17	Aug 21	170.5%	92.9%	83.5%	--	325
$410.00	Jul 17	Aug 21	178.3%	100.1%	78.1%	4	136
$570.00	Jul 17	Aug 21	157.8%	92.9%	69.8%	6	121
$560.00	Jul 17	Aug 21	148.1%	91.7%	61.6%	6	210

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 42.48, avg 3.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$560.00	$570.00	Jul 17	$0.23	$9.77	$0.23	42.48	$560.23
$530.00	$540.00	Jul 17	$1.33	$8.67	$1.33	6.52	$531.33
$560.00	$570.00	Aug 21	$1.85	$8.15	$1.85	4.41	$561.85
$500.00	$510.00	Jul 17	$2.15	$7.85	$2.15	3.65	$502.15
$570.00	$580.00	Aug 21	$2.40	$7.60	$2.40	3.17	$572.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$440.00	$430.00	Jul 17	$0.28	$9.72	$0.28	34.71	$439.72
$410.00	$400.00	Jul 17	$2.15	$7.85	$2.15	3.65	$407.85
$480.00	$470.00	Jul 17	$2.40	$7.60	$2.40	3.17	$477.60
$420.00	$410.00	Aug 21	$2.75	$7.25	$2.75	2.64	$417.25
$400.00	$390.00	Aug 21	$3.25	$6.75	$3.25	2.08	$396.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 21.22, avg 2.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$450.00	Jul 17	$9.05	$9.05	$0.95	9.53	$449.05
$460.00	$470.00	Jul 17	$8.15	$8.15	$1.85	4.41	$468.15
$450.00	$460.00	Jul 17	$8.05	$8.05	$1.95	4.13	$458.05
$400.00	$450.00	Aug 21	$29.85	$29.85	$20.15	1.48	$429.85
$470.00	$480.00	Jul 17	$5.85	$5.85	$4.15	1.41	$475.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$540.00	$530.00	Jul 17	$9.55	$9.55	$0.45	21.22	$530.45
$550.00	$540.00	Jul 17	$9.50	$9.50	$0.50	19.00	$540.50
$560.00	$550.00	Jul 17	$8.85	$8.85	$1.15	7.70	$551.15
$520.00	$510.00	Jul 17	$8.05	$8.05	$1.95	4.13	$511.95
$510.00	$500.00	Jul 17	$7.85	$7.85	$2.15	3.65	$502.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $36.65, cheapest $17.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$580.00	Jul 17	Aug 21	$24.35	170.5%	92.9%
$570.00	Jul 17	Aug 21	$26.75	157.8%	92.9%
$560.00	Jul 17	Aug 21	$28.37	148.1%	91.7%
$550.00	Jul 17	Aug 21	$34.75	104.7%	94.9%
$530.00	Jul 17	Aug 21	$40.32	99.6%	96.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$390.00	Jul 17	Aug 21	$17.20	200.5%	98.2%
$400.00	Jul 17	Aug 21	$21.90	128.8%	98.7%
$410.00	Jul 17	Aug 21	$23.75	178.3%	100.1%
$580.00	Jul 17	Aug 21	$24.50	170.5%	92.9%
$420.00	Jul 17	Aug 21	$27.15	146.8%	98.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 5.59% of stock, avg 17.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$490.00	Jul 17	$12.50	$14.70	$27.20	$462.80	$517.20	5.59%
$480.00	Jul 17	$18.35	$9.75	$28.10	$451.90	$508.10	5.77%
$500.00	Jul 17	$8.10	$21.00	$29.10	$470.90	$529.10	5.98%
$470.00	Jul 17	$24.20	$7.35	$31.55	$438.45	$501.55	6.48%
$510.00	Jul 17	$5.95	$28.85	$34.80	$475.20	$544.80	7.15%
$460.00	Jul 17	$32.35	$3.45	$35.80	$424.20	$495.80	7.36%
$520.00	Jul 17	$2.23	$36.90	$39.13	$480.87	$559.13	8.04%
$450.00	Jul 17	$40.40	$5.30	$45.70	$404.30	$495.70	9.39%
$530.00	Jul 17	$2.28	$44.65	$46.93	$483.07	$576.93	9.64%
$440.00	Jul 17	$49.45	$1.73	$51.18	$388.82	$491.18	10.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.81% of stock, avg 11.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$520.00	$440.00	Jul 17	$2.23	$1.73	$3.96	$436.04	$523.96
$530.00	$440.00	Jul 17	$2.28	$1.73	$4.01	$435.99	$534.01
$520.00	$460.00	Jul 17	$2.23	$3.45	$5.68	$454.32	$525.68
$530.00	$460.00	Jul 17	$2.28	$3.45	$5.73	$454.27	$535.73
$520.00	$450.00	Jul 17	$2.23	$5.30	$7.53	$442.47	$527.53
$530.00	$450.00	Jul 17	$2.28	$5.30	$7.58	$442.42	$537.58
$510.00	$440.00	Jul 17	$5.95	$1.73	$7.68	$432.32	$517.68
$510.00	$460.00	Jul 17	$5.95	$3.45	$9.40	$450.60	$519.40
$520.00	$470.00	Jul 17	$2.23	$7.35	$9.58	$460.42	$529.58
$530.00	$470.00	Jul 17	$2.28	$7.35	$9.63	$460.37	$539.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 65.67, avg credit $8.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
470/480	550/560	Aug 21	$9.85	$0.15	65.67	$470.15	$559.85
470/480	490/500	Aug 21	$9.80	$0.20	49.00	$470.20	$499.80
460/470	480/490	Jul 17	$9.75	$0.25	39.00	$460.25	$489.75
440/450	510/520	Aug 21	$9.70	$0.30	32.33	$440.30	$519.70
480/490	550/560	Aug 21	$9.60	$0.40	24.00	$480.40	$559.60
460/470	550/560	Aug 21	$9.55	$0.45	21.22	$460.45	$559.55
460/470	490/500	Aug 21	$9.50	$0.50	19.00	$460.50	$499.50
440/450	470/480	Jul 17	$9.42	$0.58	16.24	$440.58	$479.42
440/450	480/490	Jul 17	$9.42	$0.58	16.24	$440.58	$489.42
400/410	470/480	Aug 21	$9.40	$0.60	15.67	$400.60	$479.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 49.00, cheapest $0.20)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$560.00	$570.00	$580.00	Jul 17	$0.23	$9.77	42.48
$470.00	$480.00	$490.00	Aug 21	$0.30	$9.70	32.33
$490.00	$500.00	$510.00	Aug 21	$0.40	$9.60	24.00
$480.00	$490.00	$500.00	Aug 21	$0.45	$9.55	21.22
$500.00	$510.00	$520.00	Aug 21	$0.50	$9.50	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$500.00	$510.00	$520.00	Jul 17	$0.20	$9.80	49.00
$460.00	$470.00	$480.00	Aug 21	$0.30	$9.70	32.33
$410.00	$420.00	$430.00	Jul 17	$0.35	$9.65	27.57
$560.00	$570.00	$580.00	Jul 17	$0.50	$9.50	19.00
$420.00	$430.00	$440.00	Jul 17	$0.58	$9.42	16.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.95, 16 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$540.00	$550.00	1:2	Jul 17	-$0.95	$9.05
$560.00	$570.00	1:2	Jul 17	-$2.17	$7.83
$520.00	$530.00	1:2	Jul 17	-$2.33	$7.67
$570.00	$580.00	1:2	Jul 17	-$2.40	$7.60
$490.00	$500.00	1:2	Jul 17	-$3.70	$6.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$430.00	1:2	Jul 17	-$1.17	$8.83
$430.00	$420.00	1:2	Jul 17	-$2.05	$7.95
$420.00	$410.00	1:2	Jul 17	-$3.05	$6.95
$400.00	$390.00	1:2	Jul 17	-$3.15	$6.85
$490.00	$480.00	1:2	Jul 17	-$4.80	$5.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 11.40%, avg 5.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Aug 21	$55.50	0.56	0.7%	11.40%	12.09%	1	9
$500.00	Aug 21	$52.40	0.53	2.7%	10.77%	13.51%	8	15
$510.00	Aug 21	$47.00	0.51	4.8%	9.66%	14.46%	6	16
$520.00	Aug 21	$42.90	0.48	6.8%	8.82%	15.67%	6	20
$530.00	Aug 21	$38.20	0.45	8.9%	7.85%	16.76%	1	51
$550.00	Aug 21	$33.20	0.40	13.0%	6.82%	19.84%	1	24
$560.00	Aug 21	$27.00	0.37	15.1%	5.55%	20.62%	111	5
$570.00	Aug 21	$26.30	0.35	17.1%	5.40%	22.53%	201	25
$580.00	Aug 21	$24.20	0.33	19.2%	4.97%	24.15%	--	93
$490.00	Jul 17	$8.80	0.49	0.7%	1.81%	2.50%	--	56

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 477

Total Puts 331

Put/Call Ratio 0.69

Net Difference 146

Prior's Put/Call Breakdown

Total Calls 236

Total Puts 359

Put/Call Ratio 1.52

Net Difference -123

Prior 7-Day Put/Call Summary

Total Calls 2,421

Total Puts 2,516

Average Put/Call Ratio 1.07

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...

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