FN - Options Database

FABRINET

$470.58 -0.12%

(7/10 18:01) ◀

Monday, July 13, 2026 (3:05pm)

▶ (7/13 18:01)

◀ 7/13 15:06 ▶

Option Volume

Detail

ℹ

Current (07/13 3:05pm) 814

Calls: 378 (46%)

Puts: 436 (54%)

Prior (07/10) 736

Calls: 336 (46%)

Puts: 400 (54%)

Current vs Prior +10.60%

Calls: +12.50% (Calls)

Puts: +9.00% (Puts)

Prior 7-Day Total 5,149

Calls: 2,640 (51%)

Puts: 2,509 (49%)

Prior 7-Day Average 735

Calls: 377 (51%)

Puts: 358 (49%)

Current vs Prior 7-Day Avg +10.66%

Calls: +0.23%

Puts: +21.64%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13 3:05pm) $3.40M

Calls: $1.61M (47%)

Puts: $1.79M (53%)

Prior (07/10) $3.05M

Calls: $1.28M (42%)

Puts: $1.77M (58%)

Current vs Prior +11.49%

Calls: +25.90%

Puts: +1.05%

Prior 7-Day Total $22.73M

Calls: $13.30M (59%)

Puts: $9.42M (41%)

Prior 7-Day Average $3.25M

Calls: $1.90M (59%)

Puts: $1.35M (41%)

Current vs Prior 7-Day Avg +4.77%

Calls: -15.11%

Puts: +32.82%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 3:05pm) 1.15

Prior (07/10) 1.19

Current vs Prior -3.11%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg +14.26%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13 3:05pm) 18,565

Calls: 8,381 (45%)

Puts: 10,184 (55%)

Prior (07/10) 18,151

Calls: 8,222 (45%)

Puts: 9,929 (55%)

Current vs Prior +2.28%

Prior 7-Day Total 117,276

Calls: 51,031 (44%)

Puts: 66,245 (56%)

Prior 7-Day Average 16,753

Calls: 7,290 (44%)

Puts: 9,463 (56%)

Current vs Prior 7-Day Avg +10.81%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 9.32% | 27.59%9.32% | 27.59%

Prior 13.36% | 29.36%13.36% | 29.36%

Current vs Prior -30.23% | -6.02%-30.23% | -6.02%

Prior 7-Day Avg 14.87% | 28.97%12.82% | 28.14%

Current vs 7-Day Avg -37.32% | -4.76%-27.29% | -1.95%

Prior 7-Day Eod 13.36% | 29.36%9.81% | 27.17%

Current vs 7-Day Eod -30.23% | -6.02%-4.98% | +1.56%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.77% | 15.32%

Calls: 20.92% | 15.38%

Puts: 26.61% | 15.27%

Prior 20.92% | 12.54%

Calls: 13.43% | 12.78%

Puts: 28.41% | 12.29%

Current vs Prior +13.62% | +22.17%

Prior 7-Day Avg 19.56% | 10.80%

Calls: 18.81% | 11.52%

Puts: 20.31% | 10.08%

Current vs 7-Day Avg +21.54% | +41.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.15.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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

🎯

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 8.2%, best 7.3%)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Aug 21	112.70	121.30	$117.00	7.4%	1	0.63	62
$550.00	Aug 21	105.50	114.50	$110.00	8.2%	16	0.61	31
$530.00	Aug 21	91.40	100.10	$95.75	9.1%	2	0.57	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. 23 found (avg delta 0.67, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	35.00	43.80	$39.40	22.3%	--	0.77	14
$450.00	Jul 17	28.40	38.40	$33.40	29.9%	10	0.69	66
$460.00	Jul 17	23.90	28.10	$26.00	16.2%	--	0.61	10
$460.00	Aug 21	64.10	74.10	$69.10	14.5%	1	0.61	7
$470.00	Aug 21	60.00	70.00	$65.00	15.4%	--	0.58	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Jul 17	83.00	92.80	$87.90	11.1%	5	0.93	151
$550.00	Jul 17	72.90	82.90	$77.90	12.8%	3	0.91	171
$540.00	Jul 17	63.80	73.70	$68.75	14.4%	1	0.91	152
$530.00	Jul 17	54.50	64.40	$59.45	16.7%	1	0.85	164
$520.00	Jul 17	47.70	56.80	$52.25	17.4%	39	0.83	105

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 414, top 55)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Jul 17	10.30	13.60	$11.95	27.6%	55	0.38	6
$530.00	Jul 17	2.05	5.10	$3.58	85.2%	24	0.15	37
$540.00	Jul 17	0.95	2.55	$1.75	91.4%	24	0.09	34
$520.00	Jul 17	3.30	4.70	$4.00	35.0%	22	0.17	99
$450.00	Jul 17	28.40	38.40	$33.40	29.9%	10	0.69	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 17	0.85	4.00	$2.42	130.2%	44	0.11	193
$460.00	Aug 21	48.80	58.30	$53.55	17.7%	44	0.40	119
$450.00	Aug 21	44.30	54.00	$49.15	19.7%	42	0.38	66
$520.00	Jul 17	47.70	56.80	$52.25	17.4%	39	0.83	105
$550.00	Aug 21	105.50	114.50	$110.00	8.2%	16	0.61	31

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 3.7%, max 11.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$470.00	Jul 17	Aug 21	98.8%	98.6%	0.2%	1	106
$480.00	Jul 17	Aug 21	101.2%	101.0%	0.2%	1	32

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$380.00	Jul 17	Aug 21	113.3%	101.5%	11.6%	5	364
$430.00	Jul 17	Aug 21	108.6%	98.7%	10.0%	3	102
$400.00	Jul 17	Aug 21	109.6%	100.2%	9.4%	12	120
$560.00	Jul 17	Aug 21	103.5%	102.2%	1.3%	6	213
$390.00	Jul 17	Aug 21	99.7%	99.3%	0.4%	5	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 22.81, avg 3.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$520.00	$530.00	Jul 17	$0.42	$9.58	$0.42	22.81	$520.42
$550.00	$560.00	Jul 17	$0.45	$9.55	$0.45	21.22	$550.45
$530.00	$540.00	Jul 17	$1.83	$8.17	$1.83	4.46	$531.83
$510.00	$520.00	Jul 17	$2.05	$7.95	$2.05	3.88	$512.05
$520.00	$530.00	Aug 21	$2.05	$7.95	$2.05	3.88	$522.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$420.00	$410.00	Jul 17	$0.87	$9.13	$0.87	10.49	$419.13
$440.00	$430.00	Jul 17	$0.95	$9.05	$0.95	9.53	$439.05
$400.00	$390.00	Jul 17	$1.10	$8.90	$1.10	8.09	$398.90
$390.00	$380.00	Aug 21	$2.20	$7.80	$2.20	3.55	$387.80
$450.00	$440.00	Jul 17	$3.30	$6.70	$3.30	2.03	$446.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 13.29, avg 1.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$450.00	$460.00	Jul 17	$7.40	$7.40	$2.60	2.85	$457.40
$440.00	$450.00	Jul 17	$6.00	$6.00	$4.00	1.50	$446.00
$500.00	$510.00	Aug 21	$5.80	$5.80	$4.20	1.38	$505.80
$460.00	$470.00	Jul 17	$5.45	$5.45	$4.55	1.20	$465.45
$470.00	$480.00	Aug 21	$4.80	$4.80	$5.20	0.92	$474.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$540.00	$530.00	Jul 17	$9.30	$9.30	$0.70	13.29	$530.70
$550.00	$540.00	Jul 17	$9.15	$9.15	$0.85	10.76	$540.85
$490.00	$480.00	Jul 17	$7.35	$7.35	$2.65	2.77	$482.65
$530.00	$520.00	Jul 17	$7.20	$7.20	$2.80	2.57	$522.80
$550.00	$530.00	Aug 21	$14.25	$14.25	$5.75	2.48	$535.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $36.57, cheapest $20.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$550.00	Jul 17	Aug 21	$35.12	101.5%	102.3%
$540.00	Jul 17	Aug 21	$37.30	91.4%	101.1%
$530.00	Jul 17	Aug 21	$39.42	100.3%	102.7%
$520.00	Jul 17	Aug 21	$41.05	92.6%	100.8%
$510.00	Jul 17	Aug 21	$41.15	94.8%	98.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$380.00	Jul 17	Aug 21	$20.25	113.3%	101.5%
$390.00	Jul 17	Aug 21	$22.52	99.7%	99.3%
$400.00	Jul 17	Aug 21	$25.27	109.6%	100.2%
$410.00	Jul 17	Aug 21	$28.95	94.1%	99.7%
$560.00	Jul 17	Aug 21	$29.10	103.5%	102.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 8.36% of stock, avg 18.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$470.00	Jul 17	$20.55	$18.80	$39.35	$430.65	$509.35	8.36%
$480.00	Jul 17	$16.30	$23.30	$39.60	$440.40	$519.60	8.42%
$460.00	Jul 17	$26.00	$14.15	$40.15	$419.85	$500.15	8.53%
$490.00	Jul 17	$11.95	$30.65	$42.60	$447.40	$532.60	9.05%
$450.00	Jul 17	$33.40	$10.35	$43.75	$406.25	$493.75	9.30%
$500.00	Jul 17	$8.60	$36.60	$45.20	$454.80	$545.20	9.61%
$440.00	Jul 17	$39.40	$7.05	$46.45	$393.55	$486.45	9.87%
$510.00	Jul 17	$6.05	$42.25	$48.30	$461.70	$558.30	10.26%
$520.00	Jul 17	$4.00	$52.25	$56.25	$463.75	$576.25	11.95%
$530.00	Jul 17	$3.58	$59.45	$63.03	$466.97	$593.03	13.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 2.15% of stock, avg 12.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$520.00	$430.00	Jul 17	$4.00	$6.10	$10.10	$419.90	$530.10
$520.00	$440.00	Jul 17	$4.00	$7.05	$11.05	$428.95	$531.05
$510.00	$430.00	Jul 17	$6.05	$6.10	$12.15	$417.85	$522.15
$510.00	$440.00	Jul 17	$6.05	$7.05	$13.10	$426.90	$523.10
$520.00	$450.00	Jul 17	$4.00	$10.35	$14.35	$435.65	$534.35
$500.00	$430.00	Jul 17	$8.60	$6.10	$14.70	$415.30	$514.70
$500.00	$440.00	Jul 17	$8.60	$7.05	$15.65	$424.35	$515.65
$510.00	$450.00	Jul 17	$6.05	$10.35	$16.40	$433.60	$526.40
$490.00	$430.00	Jul 17	$11.95	$6.10	$18.05	$411.95	$508.05
$520.00	$460.00	Jul 17	$4.00	$14.15	$18.15	$441.85	$538.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 99.00, avg credit $6.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
480/490	500/510	Jul 17	$9.90	$0.10	99.00	$480.10	$509.90
420/430	500/510	Aug 21	$9.90	$0.10	99.00	$420.10	$509.90
420/430	440/450	Jul 17	$9.68	$0.32	30.25	$420.32	$449.68
390/400	500/510	Aug 21	$9.65	$0.35	27.57	$390.35	$509.65
430/440	470/480	Aug 21	$9.50	$0.50	19.00	$430.50	$479.50
410/420	500/510	Aug 21	$9.45	$0.55	17.18	$410.55	$509.45
470/480	490/500	Aug 21	$9.45	$0.55	17.18	$470.55	$499.45
480/490	510/520	Jul 17	$9.40	$0.60	15.67	$480.60	$519.40
400/410	500/510	Aug 21	$9.30	$0.70	13.29	$400.70	$509.30
440/450	490/500	Aug 21	$9.20	$0.80	11.50	$440.80	$499.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 99.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$510.00	$520.00	$530.00	Aug 21	$0.10	$9.90	99.00
$500.00	$510.00	$520.00	Jul 17	$0.50	$9.50	19.00
$470.00	$480.00	$490.00	Aug 21	$0.60	$9.40	15.67
$490.00	$500.00	$510.00	Jul 17	$0.80	$9.20	11.50
$480.00	$490.00	$500.00	Jul 17	$1.00	$9.00	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$400.00	$410.00	$420.00	Aug 21	$0.15	$9.85	65.67
$410.00	$420.00	$430.00	Aug 21	$0.45	$9.55	21.22
$450.00	$460.00	$470.00	Aug 21	$0.45	$9.55	21.22
$440.00	$450.00	$460.00	Jul 17	$0.50	$9.50	19.00
$420.00	$430.00	$440.00	Aug 21	$0.60	$9.40	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.68, 14 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$550.00	$560.00	1:2	Jul 17	-$0.93	$9.07
$540.00	$550.00	1:2	Jul 17	-$1.91	$8.09
$510.00	$520.00	1:2	Jul 17	-$1.95	$8.05
$520.00	$530.00	1:2	Jul 17	-$3.16	$6.84
$500.00	$510.00	1:2	Jul 17	-$3.50	$6.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$420.00	$410.00	1:2	Jul 17	-$0.68	$9.32
$390.00	$380.00	1:2	Jul 17	-$0.77	$9.23
$410.00	$400.00	1:2	Jul 17	-$1.91	$8.09
$450.00	$440.00	1:2	Jul 17	-$3.75	$6.25
$440.00	$430.00	1:2	Jul 17	-$5.15	$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 11.73%, avg 5.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$480.00	Aug 21	$55.20	0.56	2.0%	11.73%	13.73%	1	7
$490.00	Aug 21	$51.00	0.53	4.1%	10.84%	14.96%	1	7
$500.00	Aug 21	$48.00	0.51	6.2%	10.20%	16.45%	1	16
$510.00	Aug 21	$42.30	0.48	8.4%	8.99%	17.37%	--	16
$520.00	Aug 21	$40.10	0.46	10.5%	8.52%	19.02%	1	18
$530.00	Aug 21	$38.00	0.44	12.6%	8.08%	20.70%	--	51
$540.00	Aug 21	$34.10	0.42	14.8%	7.25%	22.00%	1	7
$550.00	Aug 21	$32.00	0.40	16.9%	6.80%	23.68%	--	24
$480.00	Jul 17	$14.00	0.46	2.0%	2.98%	4.98%	--	25
$490.00	Jul 17	$10.30	0.38	4.1%	2.19%	6.32%	55	6

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 378

Total Puts 436

Put/Call Ratio 1.15

Net Difference -58

Prior's Put/Call Breakdown

Total Calls 336

Total Puts 400

Put/Call Ratio 1.19

Net Difference -64

Prior 7-Day Put/Call Summary

Total Calls 2,640

Total Puts 2,509

Average Put/Call Ratio 1.01

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