Tour v344
FN
FABRINET
$460.19 -5.44%
$460.60 (+0.09%)🌙
as of 07/16 06:02 PM
(7/16 15:07) ◀
|
Thursday, July 16, 2026 (6:02pm)
January 2026
|
▶
◀ 7/16 18:02

Option Volume

Detail
ℹ
Current (07/16) 3,082
Calls: 545 (18%)
Puts: 2,537 (82%)
Prior (07/15) 808
Calls: 477 (59%)
Puts: 331 (41%)
Current vs Prior +281.44%
Calls: +14.26% (Calls)
Puts: +666.47% (Puts)
Prior 7-Day Total 5,382
Calls: 2,690 (50%)
Puts: 2,692 (50%)
Prior 7-Day Average 768
Calls: 384 (50%)
Puts: 384 (50%)
Current vs Prior 7-Day Avg +300.85%
Calls: +41.82%
Puts: +559.70%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $30.78M
Calls: $4.30M (14%)
Puts: $26.48M (86%)
Prior (07/15) $2.37M
Calls: $1.35M (57%)
Puts: $1.01M (43%)
Current vs Prior +1201.22%
Calls: +217.75%
Puts: +2514.43%
Prior 7-Day Total $23.81M
Calls: $12.04M (51%)
Puts: $11.77M (49%)
Prior 7-Day Average $3.40M
Calls: $1.72M (51%)
Puts: $1.68M (49%)
Current vs Prior 7-Day Avg +804.67%
Calls: +149.78%
Puts: +1474.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 4.66
Prior (07/15) 0.69
Current vs Prior +570.83%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg +339.19%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 18,710
Calls: 8,916 (48%)
Puts: 9,794 (52%)
Prior (07/15) 18,547
Calls: 8,616 (46%)
Puts: 9,931 (54%)
Current vs Prior +0.88%
Prior 7-Day Total 126,910
Calls: 57,307 (45%)
Puts: 69,603 (55%)
Prior 7-Day Average 18,130
Calls: 8,186 (45%)
Puts: 9,943 (55%)
Current vs Prior 7-Day Avg +3.20%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.64% | 26.09%5.64% | 26.09%
Prior 6.79% | 26.12%6.79% | 26.12%
Current vs Prior -16.97% | -0.12%-16.97% | -0.12%
Prior 7-Day Avg 10.29% | 27.63%10.29% | 27.63%
Current vs 7-Day Avg -45.19% | -5.58%-45.19% | -5.58%
Prior 7-Day Eod 6.79% | 26.12%6.79% | 26.12%
Current vs 7-Day Eod -16.97% | -0.12%-16.97% | -0.12%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.77% | 16.58%
Calls: 30.78% | 16.19%
Puts: 28.76% | 16.96%
Prior 37.61% | 15.56%
Calls: 38.67% | 15.24%
Puts: 36.54% | 15.88%
Current vs Prior -20.85% | +6.56%
Prior 7-Day Avg 23.48% | 12.69%
Calls: 23.50% | 13.81%
Puts: 23.45% | 11.57%
Current vs 7-Day Avg +26.80% | +30.64%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($26.48M) vs calls ($4.30M). Massive premium surge with dollar volume up 1201% vs prior. Dollar volume significantly above 7-day average (805% higher). Unusually high activity with volume up 281% vs prior - elevated interest.

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 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 6 of results (avg 9.2%, best 7.4%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Jul 1777.8083.80$80.807.4%70.90141
$430.00Aug 2138.9042.60$40.759.1%40.3529
$550.00Aug 21108.30119.20$113.759.6%--0.6649
$550.00Jul 1785.4094.00$89.709.6%2610.91168
$530.00Aug 2194.90104.50$99.709.6%40.6210

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. 21 found (avg delta 0.71, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 1756.0065.20$60.6015.2%10.925
$440.00Jul 1719.6026.30$22.9529.2%--0.7614
$450.00Jul 1712.6018.50$15.5537.9%10.6656
$470.00Aug 2150.0058.40$54.2015.5%30.5525
$480.00Aug 2146.3055.50$50.9018.1%10.528
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Jul 1745.4054.80$50.1018.8%20.9230
$520.00Jul 1755.3064.00$59.6514.6%20.91104
$530.00Jul 1765.3074.00$69.6512.5%80.91153
$550.00Jul 1785.4094.00$89.709.6%2610.91168
$540.00Jul 1777.8083.80$80.807.4%70.90141

Most actively traded options today. High liquidity = easy entry/exit. 47 active (total vol 740, top 261)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Jul 171.509.70$5.60146.4%300.2816
$470.00Jul 174.608.60$6.6060.6%160.3569
$530.00Jul 170.003.50$1.75200.0%130.0957
$500.00Jul 170.752.85$1.80116.7%50.12147
$490.00Aug 2141.2049.80$45.5018.9%40.4910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Jul 1785.4094.00$89.709.6%2610.91168
$430.00Jul 171.007.10$4.05150.6%1060.2073
$440.00Jul 171.308.30$4.80145.8%1010.26137
$470.00Jul 1713.6019.00$16.3033.1%620.64200
$400.00Aug 2127.0031.30$29.1514.8%180.2742

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 71.4%, max 164.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Jul 17Aug 21258.8%97.8%164.5%472
$540.00Jul 17Aug 21239.5%97.2%146.4%146
$530.00Jul 17Aug 21202.7%97.2%108.5%15108
$520.00Jul 17Aug 21177.3%99.8%77.6%--132
$490.00Jul 17Aug 21151.5%97.9%54.7%766
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Jul 17Aug 21258.8%97.8%164.5%261217
$390.00Jul 17Aug 21247.1%100.7%145.4%--31
$380.00Jul 17Aug 21226.8%102.6%121.1%4340
$400.00Jul 17Aug 21217.5%102.3%112.5%19104
$530.00Jul 17Aug 21202.7%97.2%108.5%12163

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 33 found (best R:R 19.00, avg 3.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$510.00Jul 17$0.72$9.28$0.7212.89$500.72
$470.00$480.00Jul 17$1.00$9.00$1.009.00$471.00
$480.00$490.00Jul 17$1.80$8.20$1.804.56$481.80
$490.00$500.00Jul 17$2.00$8.00$2.004.00$492.00
$540.00$550.00Aug 21$2.10$7.90$2.103.76$542.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$410.00Jul 17$0.50$9.50$0.5019.00$419.50
$440.00$430.00Jul 17$0.75$9.25$0.7512.33$439.25
$450.00$440.00Jul 17$1.35$8.65$1.356.41$448.65
$390.00$380.00Jul 17$1.40$8.60$1.406.14$388.60
$430.00$420.00Jul 17$2.45$7.55$2.453.08$427.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 21.22, avg 2.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$440.00Jul 17$37.65$37.65$2.3516.02$437.65
$440.00$450.00Jul 17$7.40$7.40$2.602.85$447.40
$450.00$460.00Jul 17$5.90$5.90$4.101.44$455.90
$480.00$490.00Aug 21$5.40$5.40$4.601.17$485.40
$490.00$500.00Aug 21$4.45$4.45$5.550.80$494.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$520.00$510.00Jul 17$9.55$9.55$0.4521.22$510.45
$510.00$500.00Jul 17$9.40$9.40$0.6015.67$500.60
$550.00$540.00Jul 17$8.90$8.90$1.108.09$541.10
$500.00$490.00Jul 17$8.75$8.75$1.257.00$491.25
$490.00$480.00Jul 17$8.55$8.55$1.455.90$481.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $35.43, cheapest $21.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Jul 17Aug 21$25.15258.8%97.8%
$540.00Jul 17Aug 21$27.25239.5%97.2%
$530.00Jul 17Aug 21$30.55202.7%97.2%
$520.00Jul 17Aug 21$35.10177.3%99.8%
$510.00Jul 17Aug 21$37.82143.4%98.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Jul 17Aug 21$21.15226.8%102.6%
$390.00Jul 17Aug 21$22.30247.1%100.7%
$550.00Jul 17Aug 21$24.05258.8%97.8%
$400.00Jul 17Aug 21$26.75217.5%102.3%
$530.00Jul 17Aug 21$30.05202.7%97.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 4.54% of stock, avg 16.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Jul 17$9.65$11.25$20.90$439.10$480.904.54%
$450.00Jul 17$15.55$6.15$21.70$428.30$471.704.72%
$470.00Jul 17$6.60$16.30$22.90$447.10$492.904.98%
$440.00Jul 17$22.95$4.80$27.75$412.25$467.756.03%
$480.00Jul 17$5.60$23.40$29.00$451.00$509.006.30%
$490.00Jul 17$3.80$31.95$35.75$454.25$525.757.77%
$500.00Jul 17$1.80$40.70$42.50$457.50$542.509.24%
$510.00Jul 17$1.08$50.10$51.18$458.82$561.1811.12%
$520.00Jul 17$1.55$59.65$61.20$458.80$581.2013.30%
$400.00Jul 17$60.60$2.40$63.00$337.00$463.0013.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.74% of stock, avg 11.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$420.00Jul 17$1.80$1.60$3.40$416.60$503.40
$500.00$400.00Jul 17$1.80$2.40$4.20$395.80$504.20
$490.00$420.00Jul 17$3.80$1.60$5.40$414.60$495.40
$500.00$430.00Jul 17$1.80$4.05$5.85$424.15$505.85
$490.00$400.00Jul 17$3.80$2.40$6.20$393.80$496.20
$500.00$440.00Jul 17$1.80$4.80$6.60$433.40$506.60
$480.00$420.00Jul 17$5.60$1.60$7.20$412.80$487.20
$490.00$430.00Jul 17$3.80$4.05$7.85$422.15$497.85
$500.00$450.00Jul 17$1.80$6.15$7.95$442.05$507.95
$480.00$400.00Jul 17$5.60$2.40$8.00$392.00$488.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 65.67, avg credit $6.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
420/430440/450Jul 17$9.85$0.1565.67$420.15$449.85
390/400480/490Aug 21$9.85$0.1565.67$390.15$489.85
380/390400/440Jul 17$39.05$0.9541.11$350.95$439.05
420/430480/490Aug 21$9.70$0.3032.33$420.30$489.70
430/440480/490Aug 21$9.65$0.3527.57$430.35$489.65
440/450530/540Aug 21$9.50$0.5019.00$440.50$539.50
470/480490/500Aug 21$9.50$0.5019.00$470.50$499.50
470/480520/530Aug 21$9.40$0.6015.67$470.60$529.40
460/470530/540Aug 21$9.30$0.7013.29$460.70$539.30
480/490500/510Jul 17$9.27$0.7312.70$480.73$509.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$520.00$530.00$540.00Jul 17$0.45$9.5521.22
$530.00$540.00$550.00Aug 21$0.55$9.4517.18
$480.00$490.00$500.00Aug 21$0.95$9.059.53
$500.00$510.00$520.00Jul 17$1.19$8.817.40
$490.00$500.00$510.00Jul 17$1.28$8.726.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Jul 17$0.15$9.8565.67
$480.00$490.00$500.00Jul 17$0.20$9.8049.00
$510.00$520.00$530.00Jul 17$0.45$9.5521.22
$430.00$440.00$450.00Jul 17$0.60$9.4015.67
$490.00$500.00$510.00Jul 17$0.65$9.3514.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.36, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$510.001:2Jul 17-$0.36$9.64
$520.00$530.001:2Jul 17-$1.95$8.05
$480.00$490.001:2Jul 17-$2.00$8.00
$510.00$520.001:2Jul 17-$2.02$7.98
$540.00$550.001:2Jul 17-$2.40$7.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$410.001:2Jul 17-$0.60$9.40
$460.00$450.001:2Jul 17-$1.05$8.95
$400.00$390.001:2Jul 17-$2.40$7.60
$440.00$430.001:2Jul 17-$3.30$6.70
$450.00$440.001:2Jul 17-$3.45$6.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 10.87%, avg 5.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Aug 21$50.000.552.1%10.87%13.00%325
$480.00Aug 21$46.300.524.3%10.06%14.37%18
$490.00Aug 21$41.200.496.5%8.95%15.43%410
$500.00Aug 21$38.800.468.7%8.43%17.08%421
$510.00Aug 21$33.900.4410.8%7.37%18.19%120
$520.00Aug 21$32.000.4213.0%6.95%19.95%--25
$530.00Aug 21$27.400.3915.2%5.95%21.12%251
$540.00Aug 21$26.200.3617.3%5.69%23.04%18
$550.00Aug 21$24.500.3419.5%5.32%24.84%424
$470.00Jul 17$4.600.352.1%1.00%3.13%1669

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 545
Total Puts 2,537
Put/Call Ratio 4.66
Net Difference -1,992

Prior's Put/Call Breakdown

Total Calls 477
Total Puts 331
Put/Call Ratio 0.69
Net Difference 146

Prior 7-Day Put/Call Summary

Total Calls 2,690
Total Puts 2,692
Average Put/Call Ratio 1.06
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