FN - Options Database

FABRINET

$483.66 +1.90%

(7/13 18:01) ◀

Tuesday, July 14, 2026 (3:05pm)

▶ (7/14 18:04)

◀ 7/14 15:08 ▶

Option Volume

Detail

ℹ

Current (07/14 3:05pm) 532

Calls: 234 (44%)

Puts: 298 (56%)

Prior (07/13) 814

Calls: 378 (46%)

Puts: 436 (54%)

Current vs Prior -34.64%

Calls: -38.10% (Calls)

Puts: -31.65% (Puts)

Prior 7-Day Total 5,019

Calls: 2,487 (50%)

Puts: 2,532 (50%)

Prior 7-Day Average 717

Calls: 355 (50%)

Puts: 361 (50%)

Current vs Prior 7-Day Avg -25.80%

Calls: -34.14%

Puts: -17.61%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14 3:05pm) $1.27M

Calls: $513.3K (40%)

Puts: $760.8K (60%)

Prior (07/13) $3.40M

Calls: $1.61M (47%)

Puts: $1.79M (53%)

Current vs Prior -62.54%

Calls: -68.18%

Puts: -57.45%

Prior 7-Day Total $22.64M

Calls: $12.79M (56%)

Puts: $9.86M (44%)

Prior 7-Day Average $3.23M

Calls: $1.83M (56%)

Puts: $1.41M (44%)

Current vs Prior 7-Day Avg -60.61%

Calls: -71.90%

Puts: -45.97%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:05pm) 1.27

Prior (07/13) 1.15

Current vs Prior +10.41%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +19.09%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14 3:05pm) 18,552

Calls: 8,523 (46%)

Puts: 10,029 (54%)

Prior (07/13) 18,565

Calls: 8,381 (45%)

Puts: 10,184 (55%)

Current vs Prior -0.07%

Prior 7-Day Total 119,563

Calls: 52,436 (44%)

Puts: 67,127 (56%)

Prior 7-Day Average 17,080

Calls: 7,490 (44%)

Puts: 9,589 (56%)

Current vs Prior 7-Day Avg +8.62%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 8.24% | 26.76%8.24% | 26.76%

Prior 9.87% | 26.39%9.87% | 26.39%

Current vs Prior -16.49% | +1.39%-16.49% | +1.39%

Prior 7-Day Avg 13.94% | 28.57%12.12% | 28.03%

Current vs 7-Day Avg -40.90% | -6.32%-31.98% | -4.54%

Prior 7-Day Eod 9.87% | 26.39%9.39% | 27.61%

Current vs 7-Day Eod -16.49% | +1.39%-12.20% | -3.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.88% | 14.06%

Calls: 25.72% | 15.43%

Puts: 24.04% | 12.69%

Prior 17.11% | 11.13%

Calls: 23.70% | 15.82%

Puts: 10.53% | 6.44%

Current vs Prior +45.41% | +26.33%

Prior 7-Day Avg 19.27% | 10.58%

Calls: 20.17% | 12.07%

Puts: 18.37% | 9.08%

Current vs 7-Day Avg +29.13% | +32.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 63% vs prior. Bearish P/C ratio of 1.27 indicates protective positioning.

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 BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 5 of results (avg 8.3%, best 7.0%)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Aug 21	97.50	104.60	$101.05	7.0%	--	0.59	47
$570.00	Aug 21	112.30	122.00	$117.15	8.3%	4	0.64	19
$580.00	Jul 17	92.20	100.30	$96.25	8.4%	--	0.88	305
$580.00	Aug 21	119.50	130.00	$124.75	8.4%	--	0.66	20
$510.00	Aug 21	71.30	78.40	$74.85	9.5%	--	0.50	24

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. 26 found (avg delta 0.70, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	42.60	51.40	$47.00	18.7%	--	0.87	14
$450.00	Jul 17	34.40	42.90	$38.65	22.0%	1	0.78	57
$460.00	Jul 17	25.60	34.70	$30.15	30.2%	--	0.73	10
$450.00	Aug 21	74.80	83.00	$78.90	10.4%	2	0.66	1
$470.00	Jul 17	22.50	27.20	$24.85	18.9%	10	0.65	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Jul 17	83.40	93.40	$88.40	11.3%	--	0.94	99
$560.00	Jul 17	73.70	83.60	$78.65	12.6%	--	0.93	148
$550.00	Jul 17	64.10	74.10	$69.10	14.5%	3	0.91	170
$540.00	Jul 17	54.40	61.80	$58.10	12.7%	7	0.90	151
$580.00	Jul 17	92.20	100.30	$96.25	8.4%	--	0.88	305

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 281, top 71)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	8.20	12.30	$10.25	40.0%	52	0.37	132
$520.00	Jul 17	3.20	5.10	$4.15	45.8%	16	0.20	91
$480.00	Jul 17	16.60	21.50	$19.05	25.7%	12	0.56	25
$470.00	Jul 17	22.50	27.20	$24.85	18.9%	10	0.65	72
$470.00	Aug 21	64.30	74.00	$69.15	14.0%	10	0.61	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	2.25	3.70	$2.98	48.7%	71	0.13	82
$450.00	Jul 17	3.90	8.70	$6.30	76.2%	21	0.22	421
$490.00	Aug 21	60.50	68.70	$64.60	12.7%	11	0.45	16
$480.00	Aug 21	51.70	60.30	$56.00	15.4%	8	0.42	29
$540.00	Jul 17	54.40	61.80	$58.10	12.7%	7	0.90	151

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 14.0%, max 57.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$580.00	Jul 17	Aug 21	153.7%	97.8%	57.1%	--	166
$450.00	Jul 17	Aug 21	109.4%	101.5%	7.7%	3	58
$570.00	Jul 17	Aug 21	99.8%	96.7%	3.3%	1	86

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$580.00	Jul 17	Aug 21	153.7%	97.8%	57.1%	--	325
$390.00	Jul 17	Aug 21	116.0%	101.5%	14.3%	2	29
$400.00	Jul 17	Aug 21	112.3%	98.6%	13.9%	6	111
$450.00	Jul 17	Aug 21	109.4%	101.5%	7.7%	25	529
$410.00	Jul 17	Aug 21	105.9%	99.9%	6.0%	5	134

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 49.00, avg 6.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$550.00	$560.00	Jul 17	$0.35	$9.65	$0.35	27.57	$550.35
$560.00	$570.00	Jul 17	$0.60	$9.40	$0.60	15.67	$560.60
$520.00	$530.00	Jul 17	$1.20	$8.80	$1.20	7.33	$521.20
$530.00	$540.00	Jul 17	$1.22	$8.78	$1.22	7.20	$531.22
$570.00	$580.00	Aug 21	$1.80	$8.20	$1.80	4.56	$571.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$400.00	$390.00	Jul 17	$0.20	$9.80	$0.20	49.00	$399.80
$410.00	$400.00	Jul 17	$0.20	$9.80	$0.20	49.00	$409.80
$420.00	$410.00	Jul 17	$0.45	$9.55	$0.45	21.22	$419.55
$440.00	$430.00	Jul 17	$0.78	$9.22	$0.78	11.82	$439.22
$430.00	$420.00	Jul 17	$1.00	$9.00	$1.00	9.00	$429.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 39.00, avg 2.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$450.00	$460.00	Jul 17	$8.50	$8.50	$1.50	5.67	$458.50
$440.00	$450.00	Jul 17	$8.35	$8.35	$1.65	5.06	$448.35
$480.00	$490.00	Jul 17	$5.90	$5.90	$4.10	1.44	$485.90
$470.00	$480.00	Jul 17	$5.80	$5.80	$4.20	1.38	$475.80
$460.00	$470.00	Jul 17	$5.30	$5.30	$4.70	1.13	$465.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$570.00	$560.00	Jul 17	$9.75	$9.75	$0.25	39.00	$560.25
$560.00	$550.00	Jul 17	$9.55	$9.55	$0.45	21.22	$550.45
$540.00	$530.00	Jul 17	$9.30	$9.30	$0.70	13.29	$530.70
$490.00	$480.00	Aug 21	$8.60	$8.60	$1.40	6.14	$481.40
$560.00	$550.00	Aug 21	$8.60	$8.60	$1.40	6.14	$551.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $36.36, cheapest $20.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$580.00	Jul 17	Aug 21	$26.82	153.7%	97.8%
$570.00	Jul 17	Aug 21	$31.40	99.8%	96.7%
$550.00	Jul 17	Aug 21	$37.40	98.7%	99.1%
$450.00	Jul 17	Aug 21	$40.25	109.4%	101.5%
$530.00	Jul 17	Aug 21	$41.75	91.0%	98.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$390.00	Jul 17	Aug 21	$20.65	116.0%	101.5%
$400.00	Jul 17	Aug 21	$22.30	112.3%	98.6%
$410.00	Jul 17	Aug 21	$26.10	105.9%	99.9%
$580.00	Jul 17	Aug 21	$28.50	153.7%	97.8%
$570.00	Jul 17	Aug 21	$28.75	99.8%	96.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 6.99% of stock, avg 17.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$480.00	Jul 17	$19.05	$14.75	$33.80	$446.20	$513.80	6.99%
$490.00	Jul 17	$13.15	$20.80	$33.95	$456.05	$523.95	7.02%
$470.00	Jul 17	$24.85	$11.10	$35.95	$434.05	$505.95	7.43%
$500.00	Jul 17	$10.25	$26.60	$36.85	$463.15	$536.85	7.62%
$460.00	Jul 17	$30.15	$7.40	$37.55	$422.45	$497.55	7.76%
$510.00	Jul 17	$6.00	$34.05	$40.05	$469.95	$550.05	8.28%
$450.00	Jul 17	$38.65	$6.30	$44.95	$405.05	$494.95	9.29%
$520.00	Jul 17	$4.15	$41.55	$45.70	$474.30	$565.70	9.45%
$440.00	Jul 17	$47.00	$2.98	$49.98	$390.02	$489.98	10.33%
$530.00	Jul 17	$2.95	$48.80	$51.75	$478.25	$581.75	10.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.23% of stock, avg 11.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$530.00	$440.00	Jul 17	$2.95	$2.98	$5.93	$434.07	$535.93
$520.00	$440.00	Jul 17	$4.15	$2.98	$7.13	$432.87	$527.13
$510.00	$440.00	Jul 17	$6.00	$2.98	$8.98	$431.02	$518.98
$530.00	$450.00	Jul 17	$2.95	$6.30	$9.25	$440.75	$539.25
$530.00	$460.00	Jul 17	$2.95	$7.40	$10.35	$449.65	$540.35
$520.00	$450.00	Jul 17	$4.15	$6.30	$10.45	$439.55	$530.45
$520.00	$460.00	Jul 17	$4.15	$7.40	$11.55	$448.45	$531.55
$510.00	$450.00	Jul 17	$6.00	$6.30	$12.30	$437.70	$522.30
$500.00	$440.00	Jul 17	$10.25	$2.98	$13.23	$426.77	$513.23
$510.00	$460.00	Jul 17	$6.00	$7.40	$13.40	$446.60	$523.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 152 found (best R:R 39.00, avg credit $7.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
440/450	520/530	Aug 21	$9.75	$0.25	39.00	$440.25	$529.75
460/470	510/520	Aug 21	$9.75	$0.25	39.00	$460.25	$519.75
460/470	480/490	Jul 17	$9.60	$0.40	24.00	$460.40	$489.60
420/430	450/460	Jul 17	$9.50	$0.50	19.00	$420.50	$459.50
440/450	500/510	Aug 21	$9.45	$0.55	17.18	$440.55	$509.45
460/470	570/580	Aug 21	$9.45	$0.55	17.18	$460.55	$579.45
420/430	440/450	Jul 17	$9.35	$0.65	14.38	$420.65	$449.35
430/440	450/460	Jul 17	$9.28	$0.72	12.89	$430.72	$459.28
440/450	480/490	Jul 17	$9.22	$0.78	11.82	$440.78	$489.22
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. 25 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$510.00	$520.00	$530.00	Jul 17	$0.65	$9.35	14.38
$530.00	$540.00	$550.00	Jul 17	$1.14	$8.86	7.77
$500.00	$510.00	$520.00	Aug 21	$1.95	$8.05	4.13
$500.00	$510.00	$520.00	Jul 17	$2.40	$7.60	3.17
$480.00	$490.00	$500.00	Jul 17	$3.00	$7.00	2.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$500.00	$510.00	$520.00	Jul 17	$0.05	$9.95	199.00
$560.00	$570.00	$580.00	Aug 21	$0.10	$9.90	99.00
$550.00	$560.00	$570.00	Jul 17	$0.20	$9.80	49.00
$400.00	$410.00	$420.00	Jul 17	$0.25	$9.75	39.00
$410.00	$420.00	$430.00	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. 20 found (best net $-0.10, 19 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$560.00	$570.00	1:2	Jul 17	-$0.10	$9.90
$530.00	$540.00	1:2	Jul 17	-$0.51	$9.49
$550.00	$560.00	1:2	Jul 17	-$0.95	$9.05
$540.00	$550.00	1:2	Jul 17	-$1.57	$8.43
$500.00	$510.00	1:2	Jul 17	-$1.75	$8.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$390.00	1:2	Jul 17	-$0.15	$9.85
$430.00	$420.00	1:2	Jul 17	-$0.20	$9.80
$420.00	$410.00	1:2	Jul 17	-$0.30	$9.70
$410.00	$400.00	1:2	Jul 17	-$0.35	$9.65
$440.00	$430.00	1:2	Jul 17	-$1.42	$8.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 11.43%, avg 4.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Aug 21	$55.30	0.56	1.3%	11.43%	12.74%	2	8
$500.00	Aug 21	$51.30	0.53	3.4%	10.61%	13.99%	--	15
$510.00	Aug 21	$47.30	0.51	5.5%	9.78%	15.23%	--	16
$520.00	Aug 21	$44.10	0.49	7.5%	9.12%	16.63%	1	19
$530.00	Aug 21	$40.10	0.46	9.6%	8.29%	17.87%	--	51
$550.00	Aug 21	$34.10	0.42	13.7%	7.05%	20.77%	1	24
$570.00	Aug 21	$28.70	0.37	17.9%	5.93%	23.79%	--	25
$580.00	Aug 21	$26.80	0.35	19.9%	5.54%	25.46%	--	93
$490.00	Jul 17	$10.40	0.46	1.3%	2.15%	3.46%	--	56
$500.00	Jul 17	$8.20	0.37	3.4%	1.70%	5.07%	52	132

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 234

Total Puts 298

Put/Call Ratio 1.27

Net Difference -64

Prior's Put/Call Breakdown

Total Calls 378

Total Puts 436

Put/Call Ratio 1.15

Net Difference -58

Prior 7-Day Put/Call Summary

Total Calls 2,487

Total Puts 2,532

Average Put/Call Ratio 1.07

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