Tour v345
FN
FABRINET
$469.63 +2.05%
(7/16 18:02) ◀
|
Friday, July 17, 2026 (3:05pm)
January 2026
|
▶ (7/17 18:03)
◀ 7/17 15:07 ▶

Option Volume

Detail
ℹ
Current (07/17 3:05pm) 1,129
Calls: 527 (47%)
Puts: 602 (53%)
Prior (07/16) 1,658
Calls: 296 (18%)
Puts: 1,362 (82%)
Current vs Prior -31.91%
Calls: +78.04% (Calls)
Puts: -55.80% (Puts)
Prior 7-Day Total 4,462
Calls: 2,246 (50%)
Puts: 2,216 (50%)
Prior 7-Day Average 637
Calls: 320 (50%)
Puts: 316 (50%)
Current vs Prior 7-Day Avg +77.12%
Calls: +64.25%
Puts: +90.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 3:05pm) $3.49M
Calls: $2.14M (61%)
Puts: $1.35M (39%)
Prior (07/16) $15.84M
Calls: $2.13M (13%)
Puts: $13.70M (87%)
Current vs Prior -77.99%
Calls: +0.05%
Puts: -90.14%
Prior 7-Day Total $19.49M
Calls: $10.38M (53%)
Puts: $9.11M (47%)
Prior 7-Day Average $2.78M
Calls: $1.48M (53%)
Puts: $1.30M (47%)
Current vs Prior 7-Day Avg +25.22%
Calls: +43.98%
Puts: +3.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:05pm) 1.14
Prior (07/16) 4.60
Current vs Prior -75.17%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg +18.16%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 3:05pm) 18,481
Calls: 9,257 (50%)
Puts: 9,224 (50%)
Prior (07/16) 18,710
Calls: 8,916 (48%)
Puts: 9,794 (52%)
Current vs Prior -1.22%
Prior 7-Day Total 126,094
Calls: 56,718 (45%)
Puts: 69,376 (55%)
Prior 7-Day Average 18,013
Calls: 8,102 (45%)
Puts: 9,910 (55%)
Current vs Prior 7-Day Avg +2.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.02% | 26.24%3.02% | 26.24%
Prior 6.77% | 26.13%6.77% | 26.13%
Current vs Prior -55.34% | +0.43%-55.34% | +0.43%
Prior 7-Day Avg 10.80% | 27.58%10.80% | 27.58%
Current vs 7-Day Avg -72.00% | -4.84%-72.00% | -4.84%
Prior 7-Day Eod 6.77% | 26.13%5.64% | 26.09%
Current vs 7-Day Eod -55.34% | +0.43%-46.38% | +0.60%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 111.77% | 15.88%
Calls: 27.05% | 15.11%
Puts: 196.49% | 16.65%
Prior 37.61% | 15.56%
Calls: 38.67% | 15.24%
Puts: 36.54% | 15.88%
Current vs Prior +197.18% | +2.06%
Prior 7-Day Avg 23.59% | 12.81%
Calls: 24.46% | 13.85%
Puts: 22.72% | 11.77%
Current vs 7-Day Avg +373.80% | +23.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($2.14M). Light premium activity with dollar volume down 78% vs prior. Volume explosion - 77% above 7-day average (1,129 vs avg 637). Slightly bearish P/C ratio of 1.14.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 9.7%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2194.60104.40$99.509.8%10.764
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 21100.60110.60$105.609.5%--0.6449
$560.00Aug 21107.20117.90$112.559.5%--0.66142
$530.00Aug 2187.7096.90$92.3010.0%10.5912

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 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 1717.4022.50$19.9525.6%--1.0055
$440.00Jul 1726.0032.40$29.2021.9%--0.9714
$420.00Jul 1746.8056.80$51.8019.3%10.903
$400.00Aug 2194.60104.40$99.509.8%10.764
$460.00Jul 177.5013.30$10.4055.8%--0.7510
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Jul 1753.0062.60$57.8016.6%10.9929
$560.00Jul 1784.4093.70$89.0510.4%--0.9120
$500.00Jul 1726.3032.30$29.3020.5%580.90190
$550.00Jul 1773.0082.60$77.8012.3%--0.9073
$540.00Jul 1763.0072.60$67.8014.2%--0.8917

Most actively traded options today. High liquidity = easy entry/exit. 47 active (total vol 738, top 119)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 2125.0030.70$27.8520.5%1010.34103
$500.00Jul 170.002.00$1.00200.0%370.10148
$520.00Jul 170.004.80$2.40200.0%300.12107
$500.00Aug 2145.0052.90$48.9516.1%100.5025
$530.00Aug 2134.1039.00$36.5513.4%60.4150
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Jul 170.000.35$0.18194.4%1190.02128
$440.00Jul 170.001.20$0.60200.0%1180.07236
$450.00Jul 170.000.60$0.30200.0%680.06410
$500.00Jul 1726.3032.30$29.3020.5%580.90190
$450.00Aug 2144.6050.20$47.4011.8%380.38109

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 29 strikes (avg 497.4%, max 1080.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00Jul 17Aug 211130.5%97.9%1055.0%101271
$550.00Jul 17Aug 211045.9%97.6%971.1%572
$520.00Jul 17Aug 21769.8%101.8%656.4%31132
$510.00Jul 17Aug 21668.1%100.3%565.8%583
$490.00Jul 17Aug 21442.0%101.8%334.3%565
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Jul 17Aug 211207.1%102.3%1080.2%431
$560.00Jul 17Aug 211130.5%97.9%1055.0%--162
$380.00Jul 17Aug 211102.2%99.3%1010.2%1338
$550.00Jul 17Aug 211045.9%97.6%971.1%--122
$400.00Jul 17Aug 211077.8%100.8%969.1%11117

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 32 found (best R:R 22.81, avg 2.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$500.00Jul 17$1.40$8.60$1.406.14$491.40
$550.00$560.00Aug 21$2.35$7.65$2.353.26$552.35
$520.00$530.00Jul 17$2.37$7.63$2.373.22$522.37
$510.00$520.00Aug 21$2.50$7.50$2.503.00$512.50
$490.00$500.00Aug 21$2.95$7.05$2.952.39$492.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$430.00Jul 17$0.42$9.58$0.4222.81$439.58
$420.00$410.00Jul 17$1.22$8.78$1.227.20$418.78
$470.00$460.00Jul 17$1.35$8.65$1.356.41$468.65
$390.00$380.00Jul 17$1.40$8.60$1.406.14$388.60
$430.00$420.00Aug 21$1.95$8.05$1.954.13$428.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 27.57, avg 4.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$460.00Jul 17$9.55$9.55$0.4521.22$459.55
$440.00$450.00Jul 17$9.25$9.25$0.7512.33$449.25
$460.00$470.00Jul 17$8.12$8.12$1.884.32$468.12
$400.00$450.00Aug 21$28.10$28.10$21.901.28$428.10
$500.00$510.00Aug 21$5.25$5.25$4.751.11$505.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$510.00$500.00Jul 17$9.65$9.65$0.3527.57$500.35
$520.00$510.00Jul 17$9.60$9.60$0.4024.00$510.40
$500.00$490.00Aug 21$9.50$9.50$0.5019.00$490.50
$490.00$480.00Jul 17$9.45$9.45$0.5517.18$480.55
$530.00$520.00Jul 17$9.25$9.25$0.7512.33$520.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $39.72, cheapest $17.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Jul 17Aug 21$25.451130.5%97.9%
$550.00Jul 17Aug 21$27.801045.9%97.6%
$530.00Jul 17Aug 21$36.52406.4%99.1%
$520.00Jul 17Aug 21$38.80769.8%101.8%
$510.00Jul 17Aug 21$41.30668.1%100.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Jul 17Aug 21$17.251102.2%99.3%
$390.00Jul 17Aug 21$20.201207.1%102.3%
$400.00Jul 17Aug 21$22.951077.8%100.8%
$560.00Jul 17Aug 21$23.501130.5%97.9%
$550.00Jul 17Aug 21$27.801045.9%97.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 1.29% of stock, avg 17.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Jul 17$2.28$3.80$6.08$463.92$476.081.29%
$460.00Jul 17$10.40$2.45$12.85$447.15$472.852.74%
$480.00Jul 17$2.30$10.70$13.00$467.00$493.002.77%
$450.00Jul 17$19.95$0.30$20.25$429.75$470.254.31%
$490.00Jul 17$2.40$20.15$22.55$467.45$512.554.80%
$440.00Jul 17$29.20$0.60$29.80$410.20$469.806.35%
$500.00Jul 17$1.00$29.30$30.30$469.70$530.306.45%
$510.00Jul 17$2.40$38.95$41.35$468.65$551.358.80%
$520.00Jul 17$2.40$48.55$50.95$469.05$570.9510.85%
$420.00Jul 17$51.80$2.40$54.20$365.80$474.2011.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.61% of stock, avg 10.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$470.00$440.00Jul 17$2.28$0.60$2.88$437.12$472.88
$480.00$440.00Jul 17$2.30$0.60$2.90$437.10$482.90
$490.00$440.00Jul 17$2.40$0.60$3.00$437.00$493.00
$510.00$440.00Jul 17$2.40$0.60$3.00$437.00$513.00
$520.00$440.00Jul 17$2.40$0.60$3.00$437.00$523.00
$470.00$420.00Jul 17$2.28$2.40$4.68$415.32$474.68
$470.00$400.00Jul 17$2.28$2.40$4.68$395.32$474.68
$470.00$390.00Jul 17$2.28$2.40$4.68$385.32$474.68
$480.00$420.00Jul 17$2.30$2.40$4.70$415.30$484.70
$480.00$400.00Jul 17$2.30$2.40$4.70$395.30$484.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 39.00, avg credit $7.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
430/440470/480Aug 21$9.75$0.2539.00$430.25$479.75
450/460510/520Aug 21$9.75$0.2539.00$450.25$519.75
380/390500/510Aug 21$9.60$0.4024.00$380.40$509.60
380/390450/460Aug 21$9.55$0.4521.22$380.45$459.55
380/390480/490Aug 21$9.55$0.4521.22$380.45$489.55
380/390460/470Jul 17$9.52$0.4819.83$380.48$469.52
440/450520/530Aug 21$9.50$0.5019.00$440.50$529.50
400/410500/510Aug 21$9.45$0.5517.18$400.55$509.45
380/390460/470Aug 21$9.40$0.6015.67$380.60$469.40
400/410450/460Aug 21$9.40$0.6015.67$400.60$459.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 124.00, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$470.00$480.00$490.00Jul 17$0.08$9.92124.00
$450.00$460.00$470.00Aug 21$0.15$9.8565.67
$460.00$470.00$480.00Aug 21$1.00$9.009.00
$450.00$460.00$470.00Jul 17$1.43$8.575.99
$480.00$490.00$500.00Aug 21$2.25$7.753.44
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$490.00$500.00$510.00Jul 17$0.50$9.5019.00
$520.00$530.00$540.00Jul 17$0.75$9.2512.33
$400.00$410.00$420.00Aug 21$1.15$8.857.70
$540.00$550.00$560.00Jul 17$1.25$8.757.00
$390.00$400.00$410.00Aug 21$1.45$8.555.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-6.60, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$440.001:2Jul 17-$6.60$13.40
$450.00$460.001:2Jul 17-$0.85$9.15
$470.00$480.001:2Jul 17-$2.32$7.68
$510.00$520.001:2Jul 17-$2.40$7.60
$540.00$550.001:2Jul 17-$2.40$7.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$440.001:2Jul 17-$0.90$9.10
$470.00$460.001:2Jul 17-$1.10$8.90
$490.00$480.001:2Jul 17-$1.25$8.75
$400.00$390.001:2Jul 17-$2.40$7.60
$410.00$400.001:2Jul 17-$3.62$6.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 12.03%, avg 7.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Aug 21$56.500.570.1%12.03%12.11%228
$480.00Aug 21$52.100.552.2%11.09%13.30%19
$490.00Aug 21$47.000.524.3%10.01%14.35%18
$500.00Aug 21$45.000.506.5%9.58%16.05%1025
$510.00Aug 21$39.000.478.6%8.30%16.90%120
$520.00Aug 21$36.700.4410.7%7.81%18.54%125
$530.00Aug 21$34.100.4112.8%7.26%20.12%650
$550.00Aug 21$27.800.3617.1%5.92%23.03%424
$560.00Aug 21$25.000.3419.2%5.32%24.57%101103
$470.00Jul 17$0.550.430.1%0.12%0.20%381

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 527
Total Puts 602
Put/Call Ratio 1.14
Net Difference -75

Prior's Put/Call Breakdown

Total Calls 296
Total Puts 1,362
Put/Call Ratio 4.60
Net Difference -1,066

Prior 7-Day Put/Call Summary

Total Calls 2,246
Total Puts 2,216
Average Put/Call Ratio 0.97
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All