FN - Options Database

FABRINET

$481.08 +2.69%

(7/7 18:01) ◀

Wednesday, July 8, 2026 (3:05pm)

▶ (7/8 18:01)

◀ 7/8 15:06 ▶

Option Volume

Detail

ℹ

Current (07/08 3:05pm) 559

Calls: 360 (64%)

Puts: 199 (36%)

Prior (07/07) 903

Calls: 429 (48%)

Puts: 474 (52%)

Current vs Prior -38.10%

Calls: -16.08% (Calls)

Puts: -58.02% (Puts)

Prior 7-Day Total 5,345

Calls: 2,723 (51%)

Puts: 2,622 (49%)

Prior 7-Day Average 763

Calls: 389 (51%)

Puts: 374 (49%)

Current vs Prior 7-Day Avg -26.79%

Calls: -7.46%

Puts: -46.87%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08 3:05pm) $4.27M

Calls: $3.09M (72%)

Puts: $1.18M (28%)

Prior (07/07) $4.87M

Calls: $2.61M (54%)

Puts: $2.26M (46%)

Current vs Prior -12.36%

Calls: +18.41%

Puts: -47.84%

Prior 7-Day Total $20.55M

Calls: $11.79M (57%)

Puts: $8.76M (43%)

Prior 7-Day Average $2.94M

Calls: $1.68M (57%)

Puts: $1.25M (43%)

Current vs Prior 7-Day Avg +45.34%

Calls: +83.32%

Puts: -5.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08 3:05pm) 0.55

Prior (07/07) 1.10

Current vs Prior -49.97%

Prior 7-Day Average 1.24

Current vs Prior 7-Day Avg -55.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08 3:05pm) 17,766

Calls: 7,880 (44%)

Puts: 9,886 (56%)

Prior (07/07) 17,349

Calls: 7,607 (44%)

Puts: 9,742 (56%)

Current vs Prior +2.40%

Prior 7-Day Total 111,530

Calls: 47,505 (43%)

Puts: 64,025 (57%)

Prior 7-Day Average 15,932

Calls: 6,786 (43%)

Puts: 9,146 (57%)

Current vs Prior 7-Day Avg +11.51%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 13.36% | 29.36%13.36% | 29.36%

Prior 13.88% | 29.14%13.88% | 29.14%

Current vs Prior -3.80% | +0.77%-3.80% | +0.77%

Prior 7-Day Avg 15.90% | 29.22%14.02% | 28.41%

Current vs 7-Day Avg -16.02% | +0.49%-4.73% | +3.36%

Prior 7-Day Eod 13.88% | 29.14%-- | --

Current vs 7-Day Eod -3.80% | +0.77%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.92% | 12.54%

Calls: 13.43% | 12.78%

Puts: 28.41% | 12.29%

Prior 21.71% | 13.36%

Calls: 20.13% | 13.05%

Puts: 23.30% | 13.67%

Current vs Prior -3.64% | -6.14%

Prior 7-Day Avg 18.26% | 10.68%

Calls: 17.60% | 11.50%

Puts: 18.93% | 9.86%

Current vs 7-Day Avg +14.54% | +17.40%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($3.09M). Bullish P/C ratio of 0.55. P/C ratio dropping 50% - 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 BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 3 of results (avg 9.0%, best 7.5%)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Aug 21	118.80	128.00	$123.40	7.5%	--	0.62	19
$540.00	Aug 21	98.00	108.00	$103.00	9.7%	1	0.57	5
$530.00	Aug 21	89.40	98.70	$94.05	9.9%	2	0.54	4

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. 25 found (avg delta 0.64, highest 0.88)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	46.00	56.00	$51.00	19.6%	--	0.74	14
$450.00	Jul 17	38.70	48.70	$43.70	22.9%	2	0.70	61
$460.00	Jul 17	32.20	42.20	$37.20	26.9%	2	0.65	11
$460.00	Aug 21	74.80	83.10	$78.95	10.5%	4	0.63	6
$470.00	Aug 21	70.00	78.70	$74.35	11.7%	18	0.60	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Jul 17	89.80	99.80	$94.80	10.5%	2	0.88	107
$560.00	Jul 17	79.20	89.20	$84.20	11.9%	--	0.83	152
$550.00	Jul 17	73.00	82.60	$77.80	12.3%	4	0.82	172
$540.00	Jul 17	64.30	74.30	$69.30	14.4%	1	0.77	156
$530.00	Jul 17	52.70	62.00	$57.35	16.2%	1	0.73	167

Most actively traded options today. High liquidity = easy entry/exit. 41 active (total vol 199, top 24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Aug 21	70.00	78.70	$74.35	11.7%	18	0.60	11
$530.00	Aug 21	44.30	54.00	$49.15	19.7%	8	0.47	7
$520.00	Aug 21	47.20	57.10	$52.15	19.0%	7	0.49	9
$570.00	Aug 21	31.70	41.60	$36.65	27.0%	7	0.38	25
$480.00	Aug 21	65.20	74.10	$69.65	12.8%	6	0.58	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	36.00	46.00	$41.00	24.4%	24	0.58	230
$480.00	Jul 17	24.60	29.80	$27.20	19.1%	23	0.46	120
$460.00	Aug 21	50.60	60.50	$55.55	17.8%	10	0.38	70
$430.00	Jul 17	7.60	13.00	$10.30	52.4%	8	0.22	59
$450.00	Jul 17	12.70	15.50	$14.10	19.9%	7	0.29	427

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 6.2%, max 17.2%)

CALLS (0)

No calls found

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$390.00	Jul 17	Aug 21	116.4%	99.4%	17.2%	1	24
$410.00	Jul 17	Aug 21	108.2%	102.5%	5.5%	1	132
$400.00	Jul 17	Aug 21	101.4%	100.0%	1.4%	5	89
$560.00	Jul 17	Aug 21	94.4%	93.8%	0.6%	--	213

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 6.41, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$520.00	$530.00	Jul 17	$2.05	$7.95	$2.05	3.88	$522.05
$530.00	$540.00	Jul 17	$2.05	$7.95	$2.05	3.88	$532.05
$540.00	$550.00	Jul 17	$2.10	$7.90	$2.10	3.76	$542.10
$560.00	$570.00	Jul 17	$2.45	$7.55	$2.45	3.08	$562.45
$550.00	$570.00	Aug 21	$5.10	$14.90	$5.10	2.92	$555.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$450.00	$440.00	Jul 17	$1.35	$8.65	$1.35	6.41	$448.65
$440.00	$430.00	Jul 17	$2.45	$7.55	$2.45	3.08	$437.55
$410.00	$400.00	Jul 17	$2.75	$7.25	$2.75	2.64	$407.25
$470.00	$460.00	Jul 17	$3.65	$6.35	$3.65	1.74	$466.35
$400.00	$390.00	Aug 21	$3.75	$6.25	$3.75	1.67	$396.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 8.52, avg 1.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$450.00	Jul 17	$7.30	$7.30	$2.70	2.70	$447.30
$450.00	$460.00	Jul 17	$6.50	$6.50	$3.50	1.86	$456.50
$510.00	$520.00	Aug 21	$5.40	$5.40	$4.60	1.17	$515.40
$470.00	$480.00	Jul 17	$5.05	$5.05	$4.95	1.02	$475.05
$490.00	$500.00	Jul 17	$5.00	$5.00	$5.00	1.00	$495.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$540.00	$530.00	Aug 21	$8.95	$8.95	$1.05	8.52	$531.05
$550.00	$540.00	Jul 17	$8.50	$8.50	$1.50	5.67	$541.50
$490.00	$480.00	Jul 17	$8.00	$8.00	$2.00	4.00	$482.00
$560.00	$550.00	Aug 21	$7.70	$7.70	$2.30	3.35	$552.30
$570.00	$560.00	Aug 21	$7.45	$7.45	$2.55	2.92	$562.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $34.83, cheapest $19.27)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$570.00	Jul 17	Aug 21	$32.90	87.0%	99.1%
$550.00	Jul 17	Aug 21	$35.55	87.1%	98.6%
$530.00	Jul 17	Aug 21	$38.80	89.1%	100.3%
$520.00	Jul 17	Aug 21	$39.75	87.6%	99.7%
$470.00	Jul 17	Aug 21	$40.25	95.0%	101.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$390.00	Jul 17	Aug 21	$19.27	116.4%	99.4%
$400.00	Jul 17	Aug 21	$23.70	101.4%	100.0%
$410.00	Jul 17	Aug 21	$26.00	108.2%	102.5%
$570.00	Jul 17	Aug 21	$28.60	87.0%	99.1%
$420.00	Jul 17	Aug 21	$30.45	94.0%	102.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 11.69% of stock, avg 20.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$480.00	Jul 17	$29.05	$27.20	$56.25	$423.75	$536.25	11.69%
$460.00	Jul 17	$37.20	$19.35	$56.55	$403.45	$516.55	11.75%
$470.00	Jul 17	$34.10	$23.00	$57.10	$412.90	$527.10	11.87%
$450.00	Jul 17	$43.70	$14.10	$57.80	$392.20	$507.80	12.01%
$490.00	Jul 17	$24.45	$35.20	$59.65	$430.35	$549.65	12.40%
$500.00	Jul 17	$19.45	$41.00	$60.45	$439.55	$560.45	12.57%
$510.00	Jul 17	$15.05	$45.45	$60.50	$449.50	$570.50	12.58%
$520.00	Jul 17	$12.40	$51.30	$63.70	$456.30	$583.70	13.24%
$440.00	Jul 17	$51.00	$12.75	$63.75	$376.25	$503.75	13.25%
$530.00	Jul 17	$10.35	$57.35	$67.70	$462.30	$597.70	14.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 4.80% of stock, avg 14.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$530.00	$440.00	Jul 17	$10.35	$12.75	$23.10	$416.90	$553.10
$530.00	$450.00	Jul 17	$10.35	$14.10	$24.45	$425.55	$554.45
$520.00	$440.00	Jul 17	$12.40	$12.75	$25.15	$414.85	$545.15
$520.00	$450.00	Jul 17	$12.40	$14.10	$26.50	$423.50	$546.50
$510.00	$440.00	Jul 17	$15.05	$12.75	$27.80	$412.20	$537.80
$510.00	$450.00	Jul 17	$15.05	$14.10	$29.15	$420.85	$539.15
$530.00	$460.00	Jul 17	$10.35	$19.35	$29.70	$430.30	$559.70
$520.00	$460.00	Jul 17	$12.40	$19.35	$31.75	$428.25	$551.75
$500.00	$440.00	Jul 17	$19.45	$12.75	$32.20	$407.80	$532.20
$530.00	$470.00	Jul 17	$10.35	$23.00	$33.35	$436.65	$563.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 120 found (best R:R 99.00, avg credit $8.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
450/460	510/520	Aug 21	$9.90	$0.10	99.00	$450.10	$519.90
450/460	480/490	Jul 17	$9.85	$0.15	65.67	$450.15	$489.85
470/480	510/520	Aug 21	$9.80	$0.20	49.00	$470.20	$519.80
400/410	470/480	Aug 21	$9.75	$0.25	39.00	$400.25	$479.75
430/440	510/520	Aug 21	$9.75	$0.25	39.00	$430.25	$519.75
460/470	510/520	Aug 21	$9.75	$0.25	39.00	$460.25	$519.75
450/460	500/510	Jul 17	$9.65	$0.35	27.57	$450.35	$509.65
400/410	460/470	Aug 21	$9.65	$0.35	27.57	$400.35	$469.65
420/430	500/510	Aug 21	$9.50	$0.50	19.00	$420.50	$509.50
440/450	510/520	Aug 21	$9.40	$0.60	15.67	$440.60	$519.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 49.00, cheapest $0.20)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$470.00	$480.00	$490.00	Jul 17	$0.45	$9.55	21.22
$490.00	$500.00	$510.00	Jul 17	$0.60	$9.40	15.67
$510.00	$520.00	$530.00	Jul 17	$0.60	$9.40	15.67
$440.00	$450.00	$460.00	Jul 17	$0.80	$9.20	11.50
$530.00	$550.00	$570.00	Aug 21	$2.30	$17.70	7.70

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$510.00	$520.00	$530.00	Jul 17	$0.20	$9.80	49.00
$440.00	$450.00	$460.00	Aug 21	$0.50	$9.50	19.00
$460.00	$470.00	$480.00	Jul 17	$0.55	$9.45	17.18
$390.00	$400.00	$410.00	Aug 21	$1.30	$8.70	6.69
$500.00	$510.00	$520.00	Jul 17	$1.40	$8.60	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.30, 12 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$570.00	1:2	Jul 17	-$1.30	$8.70
$540.00	$550.00	1:2	Jul 17	-$4.10	$5.90
$550.00	$560.00	1:2	Jul 17	-$6.20	$3.80
$530.00	$540.00	1:2	Jul 17	-$6.25	$3.75
$520.00	$530.00	1:2	Jul 17	-$8.30	$1.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$410.00	$400.00	1:2	Jul 17	-$1.50	$8.50
$430.00	$420.00	1:2	Jul 17	-$2.50	$7.50
$400.00	$390.00	1:2	Jul 17	-$5.61	$4.39
$420.00	$410.00	1:2	Jul 17	-$7.60	$2.40
$440.00	$430.00	1:2	Jul 17	-$7.85	$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 11.81%, avg 4.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Aug 21	$56.80	0.54	3.9%	11.81%	15.74%	--	10
$510.00	Aug 21	$52.90	0.51	6.0%	11.00%	17.01%	6	8
$520.00	Aug 21	$47.20	0.49	8.1%	9.81%	17.90%	7	9
$530.00	Aug 21	$44.30	0.47	10.2%	9.21%	19.38%	8	7
$550.00	Aug 21	$38.70	0.42	14.3%	8.04%	22.37%	6	7
$570.00	Aug 21	$31.70	0.38	18.5%	6.59%	25.07%	7	25
$490.00	Jul 17	$22.30	0.48	1.9%	4.64%	6.49%	3	5
$500.00	Jul 17	$15.20	0.42	3.9%	3.16%	7.09%	3	133
$510.00	Jul 17	$11.10	0.36	6.0%	2.31%	8.32%	1	73
$520.00	Jul 17	$9.10	0.31	8.1%	1.89%	9.98%	--	96

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 360

Total Puts 199

Put/Call Ratio 0.55

Net Difference 161

Prior's Put/Call Breakdown

Total Calls 429

Total Puts 474

Put/Call Ratio 1.10

Net Difference -45

Prior 7-Day Put/Call Summary

Total Calls 2,723

Total Puts 2,622

Average Put/Call Ratio 1.24

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