FN - Options Database

FABRINET

$474.74 -1.67%

(7/9 18:01) ◀

Friday, July 10, 2026 (3:05pm)

▶ (7/10 18:01)

◀ 7/10 15:06 ▶

Option Volume

Detail

ℹ

Current (07/10 3:05pm) 736

Calls: 336 (46%)

Puts: 400 (54%)

Prior (07/08) 559

Calls: 360 (64%)

Puts: 199 (36%)

Current vs Prior +31.66%

Calls: -6.67% (Calls)

Puts: +101.01% (Puts)

Prior 7-Day Total 5,818

Calls: 3,034 (52%)

Puts: 2,784 (48%)

Prior 7-Day Average 831

Calls: 433 (52%)

Puts: 397 (48%)

Current vs Prior 7-Day Avg -11.45%

Calls: -22.48%

Puts: +0.57%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/10 3:05pm) $3.05M

Calls: $1.28M (42%)

Puts: $1.77M (58%)

Prior (07/08) $4.27M

Calls: $3.09M (72%)

Puts: $1.18M (28%)

Current vs Prior -28.48%

Calls: -58.49%

Puts: +50.09%

Prior 7-Day Total $23.90M

Calls: $13.96M (58%)

Puts: $9.94M (42%)

Prior 7-Day Average $3.41M

Calls: $1.99M (58%)

Puts: $1.42M (42%)

Current vs Prior 7-Day Avg -10.62%

Calls: -35.75%

Puts: +24.67%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/10 3:05pm) 1.19

Prior (07/08) 0.55

Current vs Prior +115.36%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg +16.69%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/10 3:05pm) 18,151

Calls: 8,222 (45%)

Puts: 9,929 (55%)

Prior (07/08) 17,766

Calls: 7,880 (44%)

Puts: 9,886 (56%)

Current vs Prior +2.17%

Prior 7-Day Total 114,255

Calls: 49,149 (43%)

Puts: 65,106 (57%)

Prior 7-Day Average 16,322

Calls: 7,021 (43%)

Puts: 9,300 (57%)

Current vs Prior 7-Day Avg +11.20%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 9.87% | 26.39%9.87% | 26.39%

Prior 14.15% | 27.67%14.15% | 27.67%

Current vs Prior -30.28% | -4.63%-30.28% | -4.63%

Prior 7-Day Avg 15.40% | 28.92%13.80% | 28.72%

Current vs 7-Day Avg -35.93% | -8.75%-28.48% | -8.11%

Prior 7-Day Eod 14.16% | 27.67%-- | --

Current vs 7-Day Eod -30.28% | -4.63%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.11% | 11.13%

Calls: 23.70% | 15.82%

Puts: 10.53% | 6.44%

Prior 19.13% | 7.69%

Calls: 28.65% | 9.22%

Puts: 9.62% | 6.15%

Current vs Prior -10.56% | +44.73%

Prior 7-Day Avg 19.05% | 10.76%

Calls: 19.68% | 11.46%

Puts: 18.43% | 10.06%

Current vs 7-Day Avg -10.20% | +3.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.19. P/C ratio rising 115% - increased hedging/bearish positioning.

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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 8 of results (avg 6.3%, best 4.9%)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 21	72.10	75.70	$73.90	4.9%	1	0.49	42
$470.00	Aug 21	54.80	57.90	$56.35	5.5%	3	0.42	18
$520.00	Aug 21	84.80	89.80	$87.30	5.7%	2	0.55	13
$490.00	Aug 21	65.80	69.80	$67.80	5.9%	--	0.47	17
$540.00	Aug 21	98.80	105.00	$101.90	6.1%	3	0.59	6

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. 22 found (avg delta 0.66, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	35.90	45.90	$40.90	24.4%	--	0.76	14
$450.00	Jul 17	29.10	39.00	$34.05	29.1%	10	0.70	61
$460.00	Jul 17	26.20	32.70	$29.45	22.1%	1	0.63	10
$460.00	Aug 21	63.00	72.20	$67.60	13.6%	8	0.60	8
$470.00	Aug 21	58.20	68.20	$63.20	15.8%	11	0.57	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Jul 17	81.90	91.80	$86.85	11.4%	2	0.93	152
$550.00	Jul 17	74.10	82.20	$78.15	10.4%	--	0.89	171
$540.00	Jul 17	65.80	73.80	$69.80	11.5%	3	0.88	152
$530.00	Jul 17	53.60	63.40	$58.50	16.8%	--	0.83	164
$520.00	Jul 17	48.20	55.20	$51.70	13.5%	1	0.79	106

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 391, top 62)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Jul 17	21.20	26.90	$24.05	23.7%	62	0.55	21
$520.00	Jul 17	4.70	6.80	$5.75	36.5%	15	0.21	149
$530.00	Jul 17	3.40	5.30	$4.35	43.7%	12	0.17	29
$470.00	Aug 21	58.20	68.20	$63.20	15.8%	11	0.57	22
$450.00	Jul 17	29.10	39.00	$34.05	29.1%	10	0.70	61

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$460.00	Aug 21	50.10	59.30	$54.70	16.8%	46	0.40	78
$380.00	Jul 17	0.60	1.45	$1.02	83.3%	31	0.04	310
$420.00	Jul 17	3.20	5.00	$4.10	43.9%	27	0.14	168
$470.00	Jul 17	16.60	22.40	$19.50	29.7%	22	0.45	190
$440.00	Aug 21	40.80	50.70	$45.75	21.6%	22	0.35	102

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 1.3%, max 1.3%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Jul 17	Aug 21	94.1%	92.9%	1.3%	42	330

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 49.00, avg 5.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$540.00	$550.00	Jul 17	$0.33	$9.67	$0.33	29.30	$540.33
$550.00	$560.00	Jul 17	$1.02	$8.98	$1.02	8.80	$551.02
$520.00	$530.00	Jul 17	$1.40	$8.60	$1.40	6.14	$521.40
$530.00	$540.00	Jul 17	$1.42	$8.58	$1.42	6.04	$531.42
$490.00	$500.00	Aug 21	$1.60	$8.40	$1.60	5.25	$491.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$450.00	$440.00	Aug 21	$0.20	$9.80	$0.20	49.00	$449.80
$390.00	$380.00	Jul 17	$0.41	$9.59	$0.41	23.39	$389.59
$400.00	$390.00	Jul 17	$0.55	$9.45	$0.55	17.18	$399.45
$420.00	$410.00	Jul 17	$0.82	$9.18	$0.82	11.20	$419.18
$410.00	$400.00	Jul 17	$1.30	$8.70	$1.30	6.69	$408.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 9.53, avg 1.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$450.00	Jul 17	$6.85	$6.85	$3.15	2.17	$446.85
$500.00	$510.00	Aug 21	$5.90	$5.90	$4.10	1.44	$505.90
$460.00	$470.00	Jul 17	$5.40	$5.40	$4.60	1.17	$465.40
$470.00	$480.00	Jul 17	$5.30	$5.30	$4.70	1.13	$475.30
$510.00	$520.00	Aug 21	$4.90	$4.90	$5.10	0.96	$514.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$430.00	Aug 21	$9.05	$9.05	$0.95	9.53	$430.95
$460.00	$450.00	Aug 21	$8.75	$8.75	$1.25	7.00	$451.25
$560.00	$550.00	Jul 17	$8.70	$8.70	$1.30	6.69	$551.30
$500.00	$490.00	Jul 17	$8.65	$8.65	$1.35	6.41	$491.35
$550.00	$540.00	Aug 21	$8.45	$8.45	$1.55	5.45	$541.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $33.67, cheapest $17.78)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$550.00	Jul 17	Aug 21	$32.45	81.7%	95.7%
$530.00	Jul 17	Aug 21	$33.55	78.3%	91.1%
$540.00	Jul 17	Aug 21	$35.72	76.8%	97.0%
$520.00	Jul 17	Aug 21	$36.50	77.2%	93.0%
$510.00	Jul 17	Aug 21	$37.85	84.0%	95.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$380.00	Jul 17	Aug 21	$17.78	94.1%	92.9%
$390.00	Jul 17	Aug 21	$20.67	90.9%	93.4%
$400.00	Jul 17	Aug 21	$24.87	87.9%	96.1%
$410.00	Jul 17	Aug 21	$25.67	89.6%	93.1%
$420.00	Jul 17	Aug 21	$28.35	84.6%	92.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 8.75% of stock, avg 18.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$480.00	Jul 17	$18.75	$22.80	$41.55	$438.45	$521.55	8.75%
$460.00	Jul 17	$29.45	$13.45	$42.90	$417.10	$502.90	9.04%
$470.00	Jul 17	$24.05	$19.50	$43.55	$426.45	$513.55	9.17%
$450.00	Jul 17	$34.05	$10.50	$44.55	$405.45	$494.55	9.38%
$440.00	Jul 17	$40.90	$7.80	$48.70	$391.30	$488.70	10.26%
$500.00	Jul 17	$11.25	$38.70	$49.95	$450.05	$549.95	10.52%
$510.00	Jul 17	$9.30	$43.85	$53.15	$456.85	$563.15	11.20%
$520.00	Jul 17	$5.75	$51.70	$57.45	$462.55	$577.45	12.10%
$530.00	Jul 17	$4.35	$58.50	$62.85	$467.15	$592.85	13.24%
$540.00	Jul 17	$2.93	$69.80	$72.73	$467.27	$612.73	15.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 2.11% of stock, avg 13.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$530.00	$430.00	Jul 17	$4.35	$5.65	$10.00	$420.00	$540.00
$520.00	$430.00	Jul 17	$5.75	$5.65	$11.40	$418.60	$531.40
$530.00	$440.00	Jul 17	$4.35	$7.80	$12.15	$427.85	$542.15
$520.00	$440.00	Jul 17	$5.75	$7.80	$13.55	$426.45	$533.55
$530.00	$450.00	Jul 17	$4.35	$10.50	$14.85	$435.15	$544.85
$510.00	$430.00	Jul 17	$9.30	$5.65	$14.95	$415.05	$524.95
$520.00	$450.00	Jul 17	$5.75	$10.50	$16.25	$433.75	$536.25
$500.00	$430.00	Jul 17	$11.25	$5.65	$16.90	$413.10	$516.90
$510.00	$440.00	Jul 17	$9.30	$7.80	$17.10	$422.90	$527.10
$530.00	$460.00	Jul 17	$4.35	$13.45	$17.80	$442.20	$547.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 27.57, avg credit $6.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
390/400	510/520	Aug 21	$9.65	$0.35	27.57	$390.35	$519.65
460/470	510/520	Jul 17	$9.60	$0.40	24.00	$460.40	$519.60
410/420	500/510	Aug 21	$9.40	$0.60	15.67	$410.60	$509.40
470/480	540/550	Aug 21	$9.35	$0.65	14.38	$470.65	$549.35
380/390	500/510	Aug 21	$9.20	$0.80	11.50	$380.80	$509.20
390/400	460/470	Aug 21	$9.15	$0.85	10.76	$390.85	$469.15
420/430	510/520	Aug 21	$9.15	$0.85	10.76	$420.85	$519.15
390/400	520/530	Aug 21	$9.10	$0.90	10.11	$390.90	$529.10
430/440	470/490	Aug 21	$17.60	$2.40	7.33	$422.40	$487.60
420/430	460/470	Aug 21	$8.65	$1.35	6.41	$421.35	$468.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 99.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$460.00	$470.00	$480.00	Jul 17	$0.10	$9.90	99.00
$510.00	$520.00	$530.00	Aug 21	$0.55	$9.45	17.18
$500.00	$510.00	$520.00	Aug 21	$1.00	$9.00	9.00
$530.00	$540.00	$550.00	Jul 17	$1.09	$8.91	8.17
$510.00	$520.00	$530.00	Jul 17	$2.15	$7.85	3.65

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$380.00	$390.00	$400.00	Jul 17	$0.14	$9.86	70.43
$440.00	$450.00	$460.00	Jul 17	$0.25	$9.75	39.00
$540.00	$550.00	$560.00	Jul 17	$0.35	$9.65	27.57
$480.00	$490.00	$500.00	Aug 21	$0.40	$9.60	24.00
$430.00	$440.00	$450.00	Jul 17	$0.55	$9.45	17.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-3.75, 16 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$500.00	1:2	Jul 17	-$3.75	$16.25
$550.00	$560.00	1:2	Jul 17	-$0.56	$9.44
$530.00	$540.00	1:2	Jul 17	-$1.51	$8.49
$510.00	$520.00	1:2	Jul 17	-$2.20	$7.80
$540.00	$550.00	1:2	Jul 17	-$2.27	$7.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$390.00	$380.00	1:2	Jul 17	-$0.61	$9.39
$410.00	$400.00	1:2	Jul 17	-$0.68	$9.32
$400.00	$390.00	1:2	Jul 17	-$0.88	$9.12
$420.00	$410.00	1:2	Jul 17	-$2.46	$7.54
$430.00	$420.00	1:2	Jul 17	-$2.55	$7.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 10.47%, avg 4.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Aug 21	$49.70	0.53	3.2%	10.47%	13.68%	1	6
$500.00	Aug 21	$48.10	0.51	5.3%	10.13%	15.45%	5	11
$510.00	Aug 21	$42.20	0.48	7.4%	8.89%	16.32%	--	16
$520.00	Aug 21	$37.50	0.45	9.5%	7.90%	17.43%	--	18
$540.00	Aug 21	$33.70	0.41	13.8%	7.10%	20.85%	1	7
$530.00	Aug 21	$32.90	0.42	11.6%	6.93%	18.57%	--	11
$550.00	Aug 21	$30.10	0.39	15.8%	6.34%	22.19%	--	24
$480.00	Jul 17	$16.60	0.48	1.1%	3.50%	4.60%	2	24
$500.00	Jul 17	$9.80	0.34	5.3%	2.06%	7.39%	1	131
$510.00	Jul 17	$6.90	0.29	7.4%	1.45%	8.88%	4	72

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 336

Total Puts 400

Put/Call Ratio 1.19

Net Difference -64

Prior's Put/Call Breakdown

Total Calls 360

Total Puts 199

Put/Call Ratio 0.55

Net Difference 161

Prior 7-Day Put/Call Summary

Total Calls 3,034

Total Puts 2,784

Average Put/Call Ratio 1.02

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...

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