Tour v346
FN
FABRINET
$478.39 +3.95%
$478.25 (-0.03%)🌙
as of 07/17 06:03 PM
(7/17 15:07) ◀
|
Friday, July 17, 2026 (6:03pm)
January 2026
|
▶
◀ 7/17 18:03

Option Volume

Detail
ℹ
Current (07/17) 1,216
Calls: 546 (45%)
Puts: 670 (55%)
Prior (07/16) 3,082
Calls: 545 (18%)
Puts: 2,537 (82%)
Current vs Prior -60.55%
Calls: +0.18% (Calls)
Puts: -73.59% (Puts)
Prior 7-Day Total 7,470
Calls: 2,758 (37%)
Puts: 4,712 (63%)
Prior 7-Day Average 1,067
Calls: 394 (37%)
Puts: 673 (63%)
Current vs Prior 7-Day Avg +13.95%
Calls: +38.58%
Puts: -0.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $3.69M
Calls: $2.30M (62%)
Puts: $1.38M (38%)
Prior (07/16) $30.78M
Calls: $4.30M (14%)
Puts: $26.48M (86%)
Current vs Prior -88.03%
Calls: -46.46%
Puts: -94.77%
Prior 7-Day Total $49.13M
Calls: $13.27M (27%)
Puts: $35.86M (73%)
Prior 7-Day Average $7.02M
Calls: $1.90M (27%)
Puts: $5.12M (73%)
Current vs Prior 7-Day Avg -47.50%
Calls: +21.37%
Puts: -72.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 1.23
Prior (07/16) 4.66
Current vs Prior -73.64%
Prior 7-Day Average 1.57
Current vs Prior 7-Day Avg -21.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 18,481
Calls: 9,257 (50%)
Puts: 9,224 (50%)
Prior (07/16) 18,710
Calls: 8,916 (48%)
Puts: 9,794 (52%)
Current vs Prior -1.22%
Prior 7-Day Total 128,271
Calls: 58,616 (46%)
Puts: 69,655 (54%)
Prior 7-Day Average 18,324
Calls: 8,373 (46%)
Puts: 9,950 (54%)
Current vs Prior 7-Day Avg +0.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.46% | 26.07%2.46% | 26.07%
Prior 5.64% | 26.09%5.64% | 26.09%
Current vs Prior +362.26% | +24.84%-56.44% | -0.08%
Prior 7-Day Avg 9.16% | 27.34%9.16% | 27.34%
Current vs 7-Day Avg +184.51% | +19.13%-73.19% | -4.65%
Prior 7-Day Eod 5.64% | 26.09%5.64% | 26.09%
Current vs 7-Day Eod +362.26% | +24.84%-56.44% | -0.08%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 111.77% | 15.88%
Calls: 27.05% | 15.11%
Puts: 196.49% | 16.65%
Prior 29.77% | 16.58%
Calls: 30.78% | 16.19%
Puts: 28.76% | 16.96%
Current vs Prior +275.45% | -4.22%
Prior 7-Day Avg 25.00% | 13.96%
Calls: 23.81% | 14.80%
Puts: 26.19% | 13.12%
Current vs 7-Day Avg +347.13% | +13.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($2.30M). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 61% vs prior. Bearish P/C ratio of 1.23 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 9.6%, best 9.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2198.50108.50$103.509.7%10.764
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 2199.50109.50$104.509.6%--0.6349

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. 27 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 1725.5031.30$28.4020.4%11.0055
$420.00Jul 1751.7061.60$56.6517.5%10.923
$440.00Jul 1731.7041.30$36.5026.3%--0.8914
$460.00Jul 1716.0021.30$18.6528.4%10.8410
$470.00Jul 175.9012.80$9.3573.8%40.8081
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Jul 1758.5068.00$63.2515.0%--0.9917
$530.00Jul 1748.7058.00$53.3517.4%10.9929
$500.00Jul 1718.8023.90$21.3523.9%600.95190
$570.00Jul 1788.3098.00$93.1510.4%10.9131
$560.00Jul 1779.1088.90$84.0011.7%--0.9020

Most actively traded options today. High liquidity = easy entry/exit. 50 active (total vol 949, top 154)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 2122.6031.80$27.2033.8%1540.33205
$560.00Aug 2126.2032.00$29.1019.9%1010.35103
$500.00Jul 170.000.50$0.25200.0%370.04148
$520.00Jul 170.004.80$2.40200.0%300.13107
$500.00Aug 2145.2055.20$50.2019.9%110.5025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 170.004.80$2.40200.0%1290.11128
$440.00Jul 170.004.80$2.40200.0%1180.13236
$450.00Jul 170.000.80$0.40200.0%690.05410
$500.00Jul 1718.8023.90$21.3523.9%600.95190
$470.00Jul 170.004.00$2.00200.0%380.28174

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 829.2%, max 1749.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$570.00Jul 17Aug 211689.5%99.1%1604.0%154266
$560.00Jul 17Aug 211565.8%98.3%1493.3%101271
$550.00Jul 17Aug 211437.3%97.0%1381.6%572
$520.00Jul 17Aug 211014.9%101.0%905.1%31132
$510.00Jul 17Aug 21857.5%101.6%743.8%583
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Jul 17Aug 211921.4%103.9%1749.8%431
$400.00Jul 17Aug 211731.0%99.3%1643.0%11117
$570.00Jul 17Aug 211689.5%99.1%1604.0%153
$410.00Jul 17Aug 211541.9%95.6%1512.5%12136
$560.00Jul 17Aug 211565.8%98.3%1493.3%--162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 24.00, avg 2.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$550.00$560.00Aug 21$1.85$8.15$1.854.41$551.85
$560.00$570.00Aug 21$1.90$8.10$1.904.26$561.90
$490.00$500.00Jul 17$2.15$7.85$2.153.65$492.15
$520.00$530.00Jul 17$2.37$7.63$2.373.22$522.37
$530.00$550.00Aug 21$5.50$14.50$5.502.64$535.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$480.00$470.00Jul 17$0.40$9.60$0.4024.00$479.60
$400.00$390.00Aug 21$1.30$8.70$1.306.69$398.70
$410.00$400.00Aug 21$1.80$8.20$1.804.56$408.20
$460.00$450.00Jul 17$2.00$8.00$2.004.00$458.00
$440.00$430.00Aug 21$3.45$6.55$3.451.90$436.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 99.00, avg 8.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$460.00Jul 17$9.75$9.75$0.2539.00$459.75
$460.00$470.00Jul 17$9.30$9.30$0.7013.29$469.30
$440.00$450.00Jul 17$8.10$8.10$1.904.26$448.10
$470.00$480.00Jul 17$6.95$6.95$3.052.28$476.95
$400.00$450.00Aug 21$30.20$30.20$19.801.53$430.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$520.00$510.00Jul 17$9.90$9.90$0.1099.00$510.10
$540.00$530.00Jul 17$9.90$9.90$0.1099.00$530.10
$500.00$490.00Jul 17$9.60$9.60$0.4024.00$490.40
$490.00$480.00Jul 17$9.35$9.35$0.6514.38$480.65
$570.00$560.00Jul 17$9.15$9.15$0.8510.76$560.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 30 found (avg debit $39.82, cheapest $20.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$570.00Jul 17Aug 21$24.801689.5%99.1%
$560.00Jul 17Aug 21$26.701565.8%98.3%
$550.00Jul 17Aug 21$28.551437.3%97.0%
$530.00Jul 17Aug 21$36.42533.4%96.7%
$520.00Jul 17Aug 21$39.701014.9%101.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Jul 17Aug 21$20.101921.4%103.9%
$400.00Jul 17Aug 21$21.401731.0%99.3%
$410.00Jul 17Aug 21$23.201541.9%95.6%
$570.00Jul 17Aug 21$24.701689.5%99.1%
$560.00Jul 17Aug 21$26.651565.8%98.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 1.00% of stock, avg 17.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$480.00Jul 17$2.40$2.40$4.80$475.20$484.801.00%
$470.00Jul 17$9.35$2.00$11.35$458.65$481.352.37%
$490.00Jul 17$2.40$11.75$14.15$475.85$504.152.96%
$460.00Jul 17$18.65$2.40$21.05$438.95$481.054.40%
$500.00Jul 17$0.25$21.35$21.60$478.40$521.604.52%
$450.00Jul 17$28.40$0.40$28.80$421.20$478.806.02%
$510.00Jul 17$2.40$33.45$35.85$474.15$545.857.49%
$440.00Jul 17$36.50$2.40$38.90$401.10$478.908.13%
$520.00Jul 17$2.40$43.35$45.75$474.25$565.759.56%
$530.00Jul 17$0.03$53.35$53.38$476.62$583.3811.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 49 found (cheapest 0.92% of stock, avg 10.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$480.00$470.00Jul 17$2.40$2.00$4.40$465.60$484.40
$490.00$470.00Jul 17$2.40$2.00$4.40$465.60$494.40
$510.00$470.00Jul 17$2.40$2.00$4.40$465.60$514.40
$520.00$470.00Jul 17$2.40$2.00$4.40$465.60$524.40
$550.00$470.00Jul 17$2.40$2.00$4.40$465.60$554.40
$480.00$460.00Jul 17$2.40$2.40$4.80$455.20$484.80
$480.00$440.00Jul 17$2.40$2.40$4.80$435.20$484.80
$480.00$430.00Jul 17$2.40$2.40$4.80$425.20$484.80
$480.00$420.00Jul 17$2.40$2.40$4.80$415.20$484.80
$490.00$460.00Jul 17$2.40$2.40$4.80$455.20$494.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 65.67, avg credit $8.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
450/460470/480Aug 21$9.85$0.1565.67$450.15$479.85
450/460490/500Aug 21$9.85$0.1565.67$450.15$499.85
470/480490/500Aug 21$9.80$0.2049.00$470.20$499.80
420/430450/460Aug 21$9.70$0.3032.33$420.30$459.70
440/450470/480Aug 21$9.70$0.3032.33$440.30$479.70
440/450490/500Aug 21$9.70$0.3032.33$440.30$499.70
460/470490/500Aug 21$9.70$0.3032.33$460.30$499.70
450/460500/510Aug 21$9.55$0.4521.22$450.45$509.55
480/490500/510Aug 21$9.55$0.4521.22$480.45$509.55
470/480500/510Aug 21$9.50$0.5019.00$470.50$509.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$490.00$500.00$510.00Aug 21$0.30$9.7032.33
$450.00$460.00$470.00Jul 17$0.45$9.5521.22
$460.00$470.00$480.00Aug 21$0.50$9.5019.00
$500.00$510.00$520.00Aug 21$0.50$9.5019.00
$470.00$480.00$490.00Aug 21$0.70$9.3013.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$470.00$480.00$490.00Aug 21$0.05$9.95199.00
$510.00$520.00$530.00Jul 17$0.10$9.9099.00
$460.00$470.00$480.00Aug 21$0.10$9.9099.00
$480.00$490.00$500.00Aug 21$0.10$9.9099.00
$510.00$520.00$530.00Aug 21$0.10$9.9099.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-0.03, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$540.001:2Jul 17-$0.03$9.97
$460.00$470.001:2Jul 17-$0.05$9.95
$480.00$490.001:2Jul 17-$2.40$7.60
$510.00$520.001:2Jul 17-$2.40$7.60
$550.00$560.001:2Jul 17-$2.40$7.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$470.001:2Jul 17-$1.60$8.40
$500.00$490.001:2Jul 17-$2.15$7.85
$400.00$390.001:2Jul 17-$2.40$7.60
$410.00$400.001:2Jul 17-$2.40$7.60
$420.00$410.001:2Jul 17-$2.40$7.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 11.23%, avg 7.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$480.00Aug 21$53.700.550.3%11.23%11.56%19
$490.00Aug 21$49.800.532.4%10.41%12.84%18
$500.00Aug 21$45.200.504.5%9.45%13.97%1125
$510.00Aug 21$40.900.476.6%8.55%15.16%120
$520.00Aug 21$37.100.458.7%7.76%16.45%125
$530.00Aug 21$33.900.4110.8%7.09%17.87%850
$550.00Aug 21$26.900.3715.0%5.62%20.59%424
$560.00Aug 21$26.200.3517.1%5.48%22.54%101103
$570.00Aug 21$22.600.3319.1%4.72%23.87%154205

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

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,758
Total Puts 4,712
Average Put/Call Ratio 1.57
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