Tour v366
FN
FABRINET
$494.26 +3.32%
$494.50 (+0.05%)🌙
as of 07/20 06:02 PM
(7/20 15:05) ◀
|
Monday, July 20, 2026 (6:02pm)
January 2026
|
▶
◀ 7/20 18:02

Option Volume

Detail
ℹ
Current (07/20) 794
Calls: 479 (60%)
Puts: 315 (40%)
Prior (07/17) 1,216
Calls: 546 (45%)
Puts: 670 (55%)
Current vs Prior -34.70%
Calls: -12.27% (Calls)
Puts: -52.99% (Puts)
Prior 7-Day Total 8,071
Calls: 2,925 (36%)
Puts: 5,146 (64%)
Prior 7-Day Average 1,153
Calls: 417 (36%)
Puts: 735 (64%)
Current vs Prior 7-Day Avg -31.14%
Calls: +14.63%
Puts: -57.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $3.90M
Calls: $2.33M (60%)
Puts: $1.57M (40%)
Prior (07/17) $3.69M
Calls: $2.30M (62%)
Puts: $1.38M (38%)
Current vs Prior +5.76%
Calls: +1.28%
Puts: +13.20%
Prior 7-Day Total $48.47M
Calls: $12.44M (26%)
Puts: $36.02M (74%)
Prior 7-Day Average $6.92M
Calls: $1.78M (26%)
Puts: $5.15M (74%)
Current vs Prior 7-Day Avg -43.71%
Calls: +31.09%
Puts: -69.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.66
Prior (07/17) 1.23
Current vs Prior -46.41%
Prior 7-Day Average 1.66
Current vs Prior 7-Day Avg -60.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 12,125
Calls: 6,317 (52%)
Puts: 5,808 (48%)
Prior (07/17) 18,481
Calls: 9,257 (50%)
Puts: 9,224 (50%)
Current vs Prior -34.39%
Prior 7-Day Total 128,986
Calls: 59,993 (47%)
Puts: 68,993 (53%)
Prior 7-Day Average 18,426
Calls: 8,570 (47%)
Puts: 9,856 (53%)
Current vs Prior 7-Day Avg -34.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 25.40% | 31.43%
Prior 26.07% | 32.57%
Current vs Prior -2.55% | -3.49%
Prior 7-Day Avg 11.02% | 27.84%
Current vs 7-Day Avg +130.41% | +12.90%
Prior 7-Day Eod 26.07% | 32.57%
Current vs 7-Day Eod -2.55% | -3.49%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.67% | 7.62%
Calls: 15.58% | 9.23%
Puts: 7.76% | 6.01%
Prior 111.77% | 15.88%
Calls: 27.05% | 15.11%
Puts: 196.49% | 16.65%
Current vs Prior -89.56% | -52.02%
Prior 7-Day Avg 37.98% | 14.44%
Calls: 25.75% | 15.14%
Puts: 50.20% | 13.74%
Current vs 7-Day Avg -69.27% | -47.22%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.66. P/C ratio dropping 46% - sentiment shifting bullish. Declining open interest (down 34%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 9.5%, best 9.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2197.70107.50$102.609.6%10.76--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Aug 21113.10124.10$118.609.3%--0.6836
$570.00Aug 2198.40108.00$103.209.3%--0.6322
$560.00Aug 2191.40100.90$96.159.9%10.61142

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. 14 found (avg delta 0.62, highest 0.81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 21110.20123.10$116.6511.1%10.815
$420.00Aug 2197.70107.50$102.609.6%10.76--
$470.00Aug 2167.5077.30$72.4013.5%10.6327
$480.00Aug 2163.9073.00$68.4513.3%10.6010
$490.00Aug 2159.2068.30$63.7514.3%30.589
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Aug 21113.10124.10$118.609.3%--0.6836
$580.00Aug 21105.80117.10$111.4510.1%--0.6620
$570.00Aug 2198.40108.00$103.209.3%--0.6322
$560.00Aug 2191.40100.90$96.159.9%10.61142
$550.00Aug 2184.3094.20$89.2511.1%--0.5849

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 248, top 63)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 2125.4030.00$27.7016.6%630.3493
$530.00Aug 2140.5050.20$45.3521.4%610.4757
$500.00Aug 2152.6062.60$57.6017.4%580.5528
$560.00Aug 2129.7039.70$34.7028.8%100.40204
$550.00Aug 2132.7041.00$36.8522.5%70.4222
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2119.0026.90$22.9534.4%70.2231
$500.00Aug 2157.9065.70$61.8012.6%70.4548
$400.00Aug 2117.6020.00$18.8012.8%40.2064
$420.00Aug 2123.3030.00$26.6525.1%20.2534
$440.00Aug 2130.3038.00$34.1522.5%20.30105

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 4.88, avg 1.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$550.00$560.00Aug 21$2.15$7.85$2.153.65$552.15
$560.00$570.00Aug 21$2.70$7.30$2.702.70$562.70
$510.00$520.00Aug 21$2.85$7.15$2.852.51$512.85
$470.00$480.00Aug 21$3.95$6.05$3.951.53$473.95
$530.00$540.00Aug 21$3.95$6.05$3.951.53$533.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$440.00Aug 21$1.70$8.30$1.704.88$448.30
$430.00$420.00Aug 21$2.90$7.10$2.902.45$427.10
$520.00$510.00Aug 21$3.55$6.45$3.551.82$516.45
$420.00$410.00Aug 21$3.70$6.30$3.701.70$416.30
$410.00$400.00Aug 21$4.15$5.85$4.151.41$405.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 4.71, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$420.00Aug 21$14.05$14.05$5.952.36$414.05
$490.00$500.00Aug 21$6.15$6.15$3.851.60$496.15
$420.00$470.00Aug 21$30.20$30.20$19.801.53$450.20
$500.00$510.00Aug 21$4.85$4.85$5.150.94$504.85
$480.00$490.00Aug 21$4.70$4.70$5.300.89$484.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$570.00Aug 21$8.25$8.25$1.754.71$571.75
$590.00$580.00Aug 21$7.15$7.15$2.852.51$582.85
$570.00$560.00Aug 21$7.05$7.05$2.952.39$562.95
$560.00$550.00Aug 21$6.90$6.90$3.102.23$553.10
$550.00$530.00Aug 21$12.55$12.55$7.451.68$537.45

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 23.89% of stock, avg 25.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Aug 21$72.40$45.70$118.10$351.90$588.1023.89%
$500.00Aug 21$57.60$61.80$119.40$380.60$619.4024.16%
$480.00Aug 21$68.45$51.05$119.50$360.50$599.5024.18%
$510.00Aug 21$52.75$67.10$119.85$390.15$629.8524.25%
$490.00Aug 21$63.75$56.65$120.40$369.60$610.4024.36%
$520.00Aug 21$49.90$70.65$120.55$399.45$640.5524.39%
$530.00Aug 21$45.35$76.70$122.05$407.95$652.0524.69%
$550.00Aug 21$36.85$89.25$126.10$423.90$676.1025.51%
$420.00Aug 21$102.60$26.65$129.25$290.75$549.2526.15%
$560.00Aug 21$34.70$96.15$130.85$429.15$690.8526.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 16.27% of stock, avg 19.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$560.00$470.00Aug 21$34.70$45.70$80.40$389.60$640.40
$550.00$470.00Aug 21$36.85$45.70$82.55$387.45$632.55
$560.00$480.00Aug 21$34.70$51.05$85.75$394.25$645.75
$540.00$470.00Aug 21$41.40$45.70$87.10$382.90$627.10
$550.00$480.00Aug 21$36.85$51.05$87.90$392.10$637.90
$530.00$470.00Aug 21$45.35$45.70$91.05$378.95$621.05
$560.00$490.00Aug 21$34.70$56.65$91.35$398.65$651.35
$540.00$480.00Aug 21$41.40$51.05$92.45$387.55$632.45
$550.00$490.00Aug 21$36.85$56.65$93.50$396.50$643.50
$520.00$470.00Aug 21$49.90$45.70$95.60$374.40$615.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 99.00, avg credit $8.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
470/480520/530Aug 21$9.90$0.1099.00$470.10$529.90
470/480540/550Aug 21$9.90$0.1099.00$470.10$549.90
410/420490/500Aug 21$9.85$0.1565.67$410.15$499.85
450/460480/490Aug 21$9.85$0.1565.67$450.15$489.85
450/460520/530Aug 21$9.70$0.3032.33$450.30$529.70
450/460540/550Aug 21$9.70$0.3032.33$450.30$549.70
490/500520/530Aug 21$9.70$0.3032.33$490.30$529.70
490/500540/550Aug 21$9.70$0.3032.33$490.30$549.70
460/470500/510Aug 21$9.55$0.4521.22$460.45$509.55
480/490530/540Aug 21$9.55$0.4521.22$480.45$539.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 65.67, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$520.00$530.00$540.00Aug 21$0.60$9.4015.67
$490.00$500.00$510.00Aug 21$1.30$8.706.69
$500.00$510.00$520.00Aug 21$2.00$8.004.00
$540.00$550.00$560.00Aug 21$2.40$7.603.17
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$490.00$500.00$510.00Aug 21$0.15$9.8565.67
$550.00$560.00$570.00Aug 21$0.15$9.8565.67
$470.00$480.00$490.00Aug 21$0.25$9.7539.00
$460.00$470.00$480.00Aug 21$0.65$9.3514.38
$560.00$570.00$580.00Aug 21$1.20$8.807.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1 found (best net $-42.20, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$420.00$470.001:2Aug 21-$42.20$7.80
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 10.64%, avg 7.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Aug 21$52.600.551.2%10.64%11.80%5828
$510.00Aug 21$47.800.523.2%9.67%12.86%421
$520.00Aug 21$45.600.505.2%9.23%14.43%326
$530.00Aug 21$40.500.477.2%8.19%15.43%6157
$540.00Aug 21$36.400.459.2%7.36%16.62%18
$550.00Aug 21$32.700.4211.3%6.62%17.89%722
$560.00Aug 21$29.700.4013.3%6.01%19.31%10204
$570.00Aug 21$27.200.3715.3%5.50%20.83%6356
$580.00Aug 21$25.400.3417.4%5.14%22.49%6393

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 479
Total Puts 315
Put/Call Ratio 0.66
Net Difference 164

Prior's Put/Call Breakdown

Total Calls 546
Total Puts 670
Put/Call Ratio 1.23
Net Difference -124

Prior 7-Day Put/Call Summary

Total Calls 2,925
Total Puts 5,146
Average Put/Call Ratio 1.66
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