FN - Options Database

FABRINET

$460.33 -5.41%

(7/15 18:08) ◀

Thursday, July 16, 2026 (3:05pm)

▶ (7/16 18:02)

◀ 7/16 15:07 ▶

Option Volume

Detail

ℹ

Current (07/16 3:05pm) 1,658

Calls: 296 (18%)

Puts: 1,362 (82%)

Prior (07/15) 639

Calls: 329 (51%)

Puts: 310 (49%)

Current vs Prior +159.47%

Calls: -10.03% (Calls)

Puts: +339.35% (Puts)

Prior 7-Day Total 4,799

Calls: 2,282 (48%)

Puts: 2,517 (52%)

Prior 7-Day Average 685

Calls: 326 (48%)

Puts: 359 (52%)

Current vs Prior 7-Day Avg +141.84%

Calls: -9.20%

Puts: +278.78%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/16 3:05pm) $15.84M

Calls: $2.13M (13%)

Puts: $13.70M (87%)

Prior (07/15) $1.92M

Calls: $973.7K (51%)

Puts: $949.5K (49%)

Current vs Prior +723.39%

Calls: +119.18%

Puts: +1342.97%

Prior 7-Day Total $21.94M

Calls: $11.58M (53%)

Puts: $10.35M (47%)

Prior 7-Day Average $3.13M

Calls: $1.65M (53%)

Puts: $1.48M (47%)

Current vs Prior 7-Day Avg +405.27%

Calls: +28.96%

Puts: +826.25%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/16 3:05pm) 4.60

Prior (07/15) 0.94

Current vs Prior +388.34%

Prior 7-Day Average 1.07

Current vs Prior 7-Day Avg +329.52%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/16 3:05pm) 18,710

Calls: 8,916 (48%)

Puts: 9,794 (52%)

Prior (07/15) 18,547

Calls: 8,616 (46%)

Puts: 9,931 (54%)

Current vs Prior +0.88%

Prior 7-Day Total 124,139

Calls: 55,327 (45%)

Puts: 68,812 (55%)

Prior 7-Day Average 17,734

Calls: 7,903 (45%)

Puts: 9,830 (55%)

Current vs Prior 7-Day Avg +5.50%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.75% | 25.84%5.75% | 25.84%

Prior 8.24% | 26.76%8.24% | 26.76%

Current vs Prior -30.28% | -3.43%-30.27% | -3.43%

Prior 7-Day Avg 12.07% | 28.03%10.80% | 27.58%

Current vs 7-Day Avg -52.38% | -7.81%-46.79% | -6.30%

Prior 7-Day Eod 8.24% | 26.76%6.79% | 26.12%

Current vs 7-Day Eod -30.28% | -3.43%-15.39% | -1.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.77% | 16.58%

Calls: 30.78% | 16.19%

Puts: 28.76% | 16.96%

Prior 24.88% | 14.06%

Calls: 25.72% | 15.43%

Puts: 24.04% | 12.69%

Current vs Prior +19.65% | +17.92%

Prior 7-Day Avg 21.57% | 12.48%

Calls: 22.06% | 13.60%

Puts: 21.08% | 11.36%

Current vs 7-Day Avg +38.03% | +32.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($13.70M) vs calls ($2.13M). Massive premium surge with dollar volume up 723% vs prior. Dollar volume significantly above 7-day average (405% higher). Unusually high activity with volume up 159% vs prior - elevated interest.

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 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 8 of results (avg 8.4%, best 6.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Aug 21	40.00	44.20	$42.10	10.0%	--	0.48	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Aug 21	34.30	36.50	$35.40	6.2%	3	0.32	34
$450.00	Aug 21	48.30	51.50	$49.90	6.4%	1	0.40	108
$430.00	Aug 21	38.30	41.50	$39.90	8.0%	4	0.34	29
$410.00	Aug 21	29.80	32.50	$31.15	8.7%	1	0.29	29
$400.00	Aug 21	26.10	28.50	$27.30	8.8%	18	0.26	42

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. 21 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$440.00	Jul 17	21.40	27.80	$24.60	26.0%	--	0.81	14
$450.00	Jul 17	14.40	21.00	$17.70	37.3%	--	0.70	56
$470.00	Aug 21	51.60	61.60	$56.60	17.7%	3	0.56	25
$460.00	Jul 17	8.20	14.80	$11.50	57.4%	1	0.56	10
$480.00	Aug 21	47.40	57.40	$52.40	19.1%	1	0.54	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	35.00	43.20	$39.10	21.0%	10	1.00	194
$510.00	Jul 17	42.80	52.70	$47.75	20.7%	2	1.00	30
$520.00	Jul 17	52.70	62.70	$57.70	17.3%	1	1.00	104
$530.00	Jul 17	62.30	72.10	$67.20	14.6%	8	1.00	153
$550.00	Jul 17	83.20	92.50	$87.85	10.6%	261	0.93	168

Most actively traded options today. High liquidity = easy entry/exit. 42 active (total vol 512, top 261)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Jul 17	2.50	5.60	$4.05	76.5%	30	0.27	16
$470.00	Jul 17	4.80	8.60	$6.70	56.7%	16	0.40	69
$530.00	Jul 17	0.00	0.60	$0.30	200.0%	13	0.03	57
$500.00	Jul 17	0.55	1.20	$0.88	73.9%	4	0.08	147
$550.00	Aug 21	25.20	28.60	$26.90	12.6%	4	0.35	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Jul 17	83.20	92.50	$87.85	10.6%	261	0.93	168
$470.00	Jul 17	12.80	17.10	$14.95	28.8%	62	0.62	200
$400.00	Aug 21	26.10	28.50	$27.30	8.8%	18	0.26	42
$420.00	Jul 17	0.40	1.45	$0.93	112.9%	14	0.07	230
$500.00	Jul 17	35.00	43.20	$39.10	21.0%	10	1.00	194

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 44.8%, max 150.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$550.00	Jul 17	Aug 21	233.3%	93.3%	150.2%	4	72
$540.00	Jul 17	Aug 21	214.2%	93.8%	128.2%	1	46
$530.00	Jul 17	Aug 21	127.0%	96.5%	31.7%	15	108
$510.00	Jul 17	Aug 21	123.2%	98.5%	25.1%	1	83
$520.00	Jul 17	Aug 21	111.0%	99.8%	11.2%	--	132

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$550.00	Jul 17	Aug 21	233.3%	93.5%	149.5%	261	217
$390.00	Jul 17	Aug 21	242.2%	103.5%	134.0%	--	31
$380.00	Jul 17	Aug 21	221.8%	102.1%	117.2%	4	340
$400.00	Jul 17	Aug 21	214.6%	100.8%	113.0%	19	104
$410.00	Jul 17	Aug 21	153.9%	101.0%	52.4%	2	136

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 32 found (best R:R 17.18, avg 3.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$510.00	$520.00	Jul 17	$0.55	$9.45	$0.55	17.18	$510.55
$500.00	$510.00	Aug 21	$0.80	$9.20	$0.80	11.50	$500.80
$490.00	$500.00	Jul 17	$1.00	$9.00	$1.00	9.00	$491.00
$480.00	$490.00	Jul 17	$2.17	$7.83	$2.17	3.61	$482.17
$510.00	$520.00	Aug 21	$2.60	$7.40	$2.60	2.85	$512.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$430.00	$420.00	Jul 17	$0.80	$9.20	$0.80	11.50	$429.20
$440.00	$430.00	Jul 17	$1.27	$8.73	$1.27	6.87	$438.73
$390.00	$380.00	Jul 17	$1.40	$8.60	$1.40	6.14	$388.60
$460.00	$450.00	Aug 21	$2.20	$7.80	$2.20	3.55	$457.80
$400.00	$390.00	Aug 21	$2.40	$7.60	$2.40	3.17	$397.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 99.00, avg 4.07)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$440.00	$450.00	Jul 17	$6.90	$6.90	$3.10	2.23	$446.90
$450.00	$460.00	Jul 17	$6.20	$6.20	$3.80	1.63	$456.20
$490.00	$500.00	Aug 21	$5.45	$5.45	$4.55	1.20	$495.45
$520.00	$530.00	Aug 21	$4.90	$4.90	$5.10	0.96	$524.90
$480.00	$490.00	Aug 21	$4.85	$4.85	$5.15	0.94	$484.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$540.00	$530.00	Jul 17	$9.90	$9.90	$0.10	99.00	$530.10
$530.00	$520.00	Jul 17	$9.50	$9.50	$0.50	19.00	$520.50
$490.00	$480.00	Jul 17	$8.90	$8.90	$1.10	8.09	$481.10
$510.00	$500.00	Jul 17	$8.65	$8.65	$1.35	6.41	$501.35
$500.00	$490.00	Jul 17	$8.40	$8.40	$1.60	5.25	$491.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $35.83, cheapest $20.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$550.00	Jul 17	Aug 21	$24.50	233.3%	93.3%
$540.00	Jul 17	Aug 21	$27.20	214.2%	93.8%
$530.00	Jul 17	Aug 21	$33.50	127.0%	96.5%
$520.00	Jul 17	Aug 21	$38.42	111.0%	99.8%
$510.00	Jul 17	Aug 21	$40.47	123.2%	98.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$380.00	Jul 17	Aug 21	$20.05	221.8%	102.1%
$390.00	Jul 17	Aug 21	$22.50	242.2%	103.5%
$550.00	Jul 17	Aug 21	$23.70	233.3%	93.5%
$400.00	Jul 17	Aug 21	$24.90	214.6%	100.8%
$530.00	Jul 17	Aug 21	$29.55	127.7%	96.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 4.38% of stock, avg 16.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$460.00	Jul 17	$11.50	$8.65	$20.15	$439.85	$480.15	4.38%
$470.00	Jul 17	$6.70	$14.95	$21.65	$448.35	$491.65	4.70%
$450.00	Jul 17	$17.70	$5.55	$23.25	$426.75	$473.25	5.05%
$480.00	Jul 17	$4.05	$21.80	$25.85	$454.15	$505.85	5.62%
$440.00	Jul 17	$24.60	$3.00	$27.60	$412.40	$467.60	6.00%
$490.00	Jul 17	$1.88	$30.70	$32.58	$457.42	$522.58	7.08%
$500.00	Jul 17	$0.88	$39.10	$39.98	$460.02	$539.98	8.69%
$510.00	Jul 17	$0.83	$47.75	$48.58	$461.42	$558.58	10.55%
$520.00	Jul 17	$0.28	$57.70	$57.98	$462.02	$577.98	12.60%
$530.00	Jul 17	$0.30	$67.20	$67.50	$462.50	$597.50	14.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.78% of stock, avg 10.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$490.00	$430.00	Jul 17	$1.88	$1.73	$3.61	$426.39	$493.61
$540.00	$430.00	Jul 17	$2.40	$1.73	$4.13	$425.87	$544.13
$550.00	$430.00	Jul 17	$2.40	$1.73	$4.13	$425.87	$554.13
$490.00	$400.00	Jul 17	$1.88	$2.40	$4.28	$395.72	$494.28
$540.00	$400.00	Jul 17	$2.40	$2.40	$4.80	$395.20	$544.80
$550.00	$400.00	Jul 17	$2.40	$2.40	$4.80	$395.20	$554.80
$490.00	$440.00	Jul 17	$1.88	$3.00	$4.88	$435.12	$494.88
$540.00	$440.00	Jul 17	$2.40	$3.00	$5.40	$434.60	$545.40
$550.00	$440.00	Jul 17	$2.40	$3.00	$5.40	$434.60	$555.40
$480.00	$430.00	Jul 17	$4.05	$1.73	$5.78	$424.22	$485.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 99.00, avg credit $6.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
460/470	530/540	Aug 21	$9.90	$0.10	99.00	$460.10	$539.90
430/440	490/500	Aug 21	$9.85	$0.15	65.67	$430.15	$499.85
440/450	470/480	Aug 21	$9.80	$0.20	49.00	$440.20	$479.80
440/450	530/540	Aug 21	$9.80	$0.20	49.00	$440.20	$539.80
410/420	490/500	Aug 21	$9.70	$0.30	32.33	$410.30	$499.70
480/490	510/520	Jul 17	$9.45	$0.55	17.18	$480.55	$519.45
420/430	520/530	Aug 21	$9.40	$0.60	15.67	$420.60	$529.40
420/430	480/490	Aug 21	$9.35	$0.65	14.38	$420.65	$489.35
380/390	490/500	Aug 21	$9.30	$0.70	13.29	$380.70	$499.30
400/410	490/500	Aug 21	$9.30	$0.70	13.29	$400.70	$499.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 65.67, cheapest $0.15)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$470.00	$480.00	$490.00	Jul 17	$0.48	$9.52	19.83
$510.00	$520.00	$530.00	Jul 17	$0.57	$9.43	16.54
$440.00	$450.00	$460.00	Jul 17	$0.70	$9.30	13.29
$520.00	$530.00	$540.00	Aug 21	$0.70	$9.30	13.29
$490.00	$500.00	$510.00	Jul 17	$0.95	$9.05	9.53

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$460.00	$470.00	$480.00	Aug 21	$0.15	$9.85	65.67
$490.00	$500.00	$510.00	Jul 17	$0.25	$9.75	39.00
$410.00	$420.00	$430.00	Aug 21	$0.25	$9.75	39.00
$510.00	$520.00	$530.00	Aug 21	$0.35	$9.65	27.57
$520.00	$530.00	$540.00	Jul 17	$0.40	$9.60	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.13, 17 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$520.00	$530.00	1:2	Jul 17	-$0.32	$9.68
$500.00	$510.00	1:2	Jul 17	-$0.78	$9.22
$470.00	$480.00	1:2	Jul 17	-$1.40	$8.60
$460.00	$470.00	1:2	Jul 17	-$1.90	$8.10
$540.00	$550.00	1:2	Jul 17	-$2.40	$7.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$430.00	$420.00	1:2	Jul 17	-$0.13	$9.87
$450.00	$440.00	1:2	Jul 17	-$0.45	$9.55
$440.00	$430.00	1:2	Jul 17	-$0.46	$9.54
$420.00	$410.00	1:2	Jul 17	-$1.33	$8.67
$470.00	$460.00	1:2	Jul 17	-$2.35	$7.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 11.21%, avg 5.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$470.00	Aug 21	$51.60	0.56	2.1%	11.21%	13.31%	3	25
$480.00	Aug 21	$47.40	0.54	4.3%	10.30%	14.57%	1	8
$490.00	Aug 21	$43.30	0.51	6.5%	9.41%	15.85%	3	10
$500.00	Aug 21	$40.00	0.48	8.6%	8.69%	17.31%	--	21
$510.00	Aug 21	$36.60	0.46	10.8%	7.95%	18.74%	1	20
$520.00	Aug 21	$33.80	0.43	13.0%	7.34%	20.30%	--	25
$530.00	Aug 21	$30.50	0.40	15.1%	6.63%	21.76%	2	51
$540.00	Aug 21	$27.30	0.37	17.3%	5.93%	23.24%	1	8
$550.00	Aug 21	$25.20	0.35	19.5%	5.47%	24.95%	4	24
$470.00	Jul 17	$4.80	0.40	2.1%	1.04%	3.14%	16	69

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 296

Total Puts 1,362

Put/Call Ratio 4.60

Net Difference -1,066

Prior's Put/Call Breakdown

Total Calls 329

Total Puts 310

Put/Call Ratio 0.94

Net Difference 19

Prior 7-Day Put/Call Summary

Total Calls 2,282

Total Puts 2,517

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