Tour v365
FN
FABRINET
$493.96 +3.25%
(7/17 18:03) ◀
|
Monday, July 20, 2026 (3:05pm)
January 2026
|
▶ (7/20 18:02)
◀ 7/20 15:05 ▶

Option Volume

Detail
ℹ
Current (07/20 3:05pm) 778
Calls: 465 (60%)
Puts: 313 (40%)
Prior (07/17) 1,129
Calls: 527 (47%)
Puts: 602 (53%)
Current vs Prior -31.09%
Calls: -11.76% (Calls)
Puts: -48.01% (Puts)
Prior 7-Day Total 5,841
Calls: 2,362 (40%)
Puts: 3,479 (60%)
Prior 7-Day Average 834
Calls: 337 (40%)
Puts: 497 (60%)
Current vs Prior 7-Day Avg -6.76%
Calls: +37.81%
Puts: -37.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20 3:05pm) $3.73M
Calls: $2.20M (59%)
Puts: $1.54M (41%)
Prior (07/17) $3.49M
Calls: $2.14M (61%)
Puts: $1.35M (39%)
Current vs Prior +7.08%
Calls: +2.82%
Puts: +13.81%
Prior 7-Day Total $34.62M
Calls: $12.21M (35%)
Puts: $22.41M (65%)
Prior 7-Day Average $4.95M
Calls: $1.74M (35%)
Puts: $3.20M (65%)
Current vs Prior 7-Day Avg -24.52%
Calls: +25.87%
Puts: -51.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20 3:05pm) 0.67
Prior (07/17) 1.14
Current vs Prior -41.07%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg -56.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20 3:05pm) 12,125
Calls: 6,317 (52%)
Puts: 5,808 (48%)
Prior (07/17) 18,481
Calls: 9,257 (50%)
Puts: 9,224 (50%)
Current vs Prior -34.39%
Prior 7-Day Total 127,640
Calls: 58,145 (46%)
Puts: 69,495 (54%)
Prior 7-Day Average 18,234
Calls: 8,306 (46%)
Puts: 9,927 (54%)
Current vs Prior 7-Day Avg -33.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 25.26% | 31.51%
Prior 5.75% | 25.84%
Current vs Prior +339.53% | +21.94%
Prior 7-Day Avg 9.64% | 27.11%
Current vs 7-Day Avg +162.08% | +16.24%
Prior 7-Day Eod 5.75% | 25.84%
Current vs 7-Day Eod +339.53% | +21.94%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.67% | 7.62%
Calls: 15.58% | 9.23%
Puts: 7.76% | 6.01%
Prior 29.77% | 16.58%
Calls: 30.78% | 16.19%
Puts: 28.76% | 16.96%
Current vs Prior -60.80% | -54.04%
Prior 7-Day Avg 24.74% | 13.27%
Calls: 25.98% | 14.29%
Puts: 23.50% | 12.24%
Current vs 7-Day Avg -52.83% | -42.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.67. P/C ratio dropping 41% - sentiment shifting bullish. Declining open interest (down 34%) indicates positions being closed.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 13 of results (avg 8.3%, best 4.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 2149.5053.70$51.608.1%40.5321
$500.00Aug 2153.2057.80$55.508.3%570.5628
$400.00Aug 21110.90120.90$115.908.6%10.815
$530.00Aug 2141.5045.30$43.408.8%610.4757
$420.00Aug 2198.40108.40$103.409.7%10.77--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 2195.70100.10$97.904.5%10.61142
$510.00Aug 2163.9068.50$66.206.9%--0.4824
$490.00Aug 2152.8056.70$54.757.1%--0.4219
$500.00Aug 2158.2062.90$60.557.8%70.4548
$590.00Aug 21112.10122.30$117.208.7%--0.6936

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. 15 found (avg delta 0.62, highest 0.81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 21110.90120.90$115.908.6%10.815
$420.00Aug 2198.40108.40$103.409.7%10.77--
$470.00Aug 2168.2076.40$72.3011.3%10.6427
$480.00Aug 2164.0074.00$69.0014.5%10.6110
$490.00Aug 2159.2069.20$64.2015.6%30.589
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Aug 21112.10122.30$117.208.7%--0.6936
$580.00Aug 21104.50116.30$110.4010.7%--0.6720
$570.00Aug 2196.60106.50$101.559.7%--0.6422
$560.00Aug 2195.70100.10$97.904.5%10.61142
$550.00Aug 2183.6093.60$88.6011.3%--0.5849

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 245, top 62)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 2125.9029.00$27.4511.3%620.3493
$530.00Aug 2141.5045.30$43.408.8%610.4757
$500.00Aug 2153.2057.80$55.508.3%570.5628
$560.00Aug 2130.6037.80$34.2021.1%100.40204
$550.00Aug 2134.5041.00$37.7517.2%70.4222
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2120.0023.30$21.6515.2%70.2231
$500.00Aug 2158.2062.90$60.557.8%70.4548
$400.00Aug 2117.5020.00$18.7513.3%30.1964
$420.00Aug 2123.6026.30$24.9510.8%20.2434
$440.00Aug 2131.0034.20$32.609.8%20.29105

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 27.57, avg 2.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$510.00$520.00Aug 21$0.35$9.65$0.3527.57$510.35
$530.00$540.00Aug 21$2.05$7.95$2.053.88$532.05
$470.00$480.00Aug 21$3.30$6.70$3.302.03$473.30
$560.00$570.00Aug 21$3.30$6.70$3.302.03$563.30
$570.00$580.00Aug 21$3.45$6.55$3.451.90$573.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$460.00Aug 21$2.45$7.55$2.453.08$467.55
$410.00$400.00Aug 21$2.90$7.10$2.902.45$407.10
$450.00$440.00Aug 21$3.05$6.95$3.052.28$446.95
$420.00$410.00Aug 21$3.30$6.70$3.302.03$416.70
$570.00$560.00Aug 21$3.65$6.35$3.651.74$566.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 13.29, avg 1.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$490.00$500.00Aug 21$8.70$8.70$1.306.69$498.70
$520.00$530.00Aug 21$7.85$7.85$2.153.65$527.85
$400.00$420.00Aug 21$12.50$12.50$7.501.67$412.50
$420.00$470.00Aug 21$31.10$31.10$18.901.65$451.10
$480.00$490.00Aug 21$4.80$4.80$5.200.92$484.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$560.00$550.00Aug 21$9.30$9.30$0.7013.29$550.70
$580.00$570.00Aug 21$8.85$8.85$1.157.70$571.15
$590.00$580.00Aug 21$6.80$6.80$3.202.12$583.20
$550.00$530.00Aug 21$13.20$13.20$6.801.94$536.80
$490.00$480.00Aug 21$6.20$6.20$3.801.63$483.80

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 23.46% of stock, avg 25.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$470.00Aug 21$72.30$43.60$115.90$354.10$585.9023.46%
$500.00Aug 21$55.50$60.55$116.05$383.95$616.0523.49%
$480.00Aug 21$69.00$48.55$117.55$362.45$597.5523.80%
$510.00Aug 21$51.60$66.20$117.80$392.20$627.8023.85%
$530.00Aug 21$43.40$75.40$118.80$411.20$648.8024.05%
$490.00Aug 21$64.20$54.75$118.95$371.05$608.9524.08%
$520.00Aug 21$51.25$70.00$121.25$398.75$641.2524.55%
$550.00Aug 21$37.75$88.60$126.35$423.65$676.3525.58%
$420.00Aug 21$103.40$24.95$128.35$291.65$548.3525.98%
$560.00Aug 21$34.20$97.90$132.10$427.90$692.1026.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 15.08% of stock, avg 18.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$570.00$470.00Aug 21$30.90$43.60$74.50$395.50$644.50
$560.00$470.00Aug 21$34.20$43.60$77.80$392.20$637.80
$570.00$480.00Aug 21$30.90$48.55$79.45$400.55$649.45
$550.00$470.00Aug 21$37.75$43.60$81.35$388.65$631.35
$560.00$480.00Aug 21$34.20$48.55$82.75$397.25$642.75
$540.00$470.00Aug 21$41.35$43.60$84.95$385.05$624.95
$570.00$490.00Aug 21$30.90$54.75$85.65$404.35$655.65
$550.00$480.00Aug 21$37.75$48.55$86.30$393.70$636.30
$530.00$470.00Aug 21$43.40$43.60$87.00$383.00$617.00
$560.00$490.00Aug 21$34.20$54.75$88.95$401.05$648.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 49.00, avg credit $7.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
480/490540/550Aug 21$9.80$0.2049.00$480.20$549.80
450/460500/510Aug 21$9.40$0.6015.67$450.60$509.40
490/500540/550Aug 21$9.40$0.6015.67$490.60$549.40
450/460540/550Aug 21$9.10$0.9010.11$450.90$549.10
470/480500/510Aug 21$8.85$1.157.70$471.15$508.85
450/460470/480Aug 21$8.80$1.207.33$451.20$478.80
430/440480/490Aug 21$8.70$1.306.69$431.30$488.70
420/430480/490Aug 21$8.55$1.455.90$421.45$488.55
470/480540/550Aug 21$8.55$1.455.90$471.45$548.55
480/490530/540Aug 21$8.25$1.754.71$481.75$538.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$540.00$550.00$560.00Aug 21$0.05$9.95199.00
$550.00$560.00$570.00Aug 21$0.25$9.7539.00
$500.00$510.00$520.00Aug 21$3.55$6.451.82
$490.00$500.00$510.00Aug 21$4.80$5.201.08
$520.00$530.00$540.00Aug 21$5.80$4.200.72
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Aug 21$0.15$9.8565.67
$400.00$410.00$420.00Aug 21$0.40$9.6024.00
$410.00$420.00$430.00Aug 21$0.45$9.5521.22
$470.00$480.00$490.00Aug 21$1.25$8.757.00
$510.00$520.00$530.00Aug 21$1.60$8.405.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1 found (best net $-41.20, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$420.00$470.001:2Aug 21-$41.20$8.80
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 10.77%, avg 7.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Aug 21$53.200.561.2%10.77%11.99%5728
$510.00Aug 21$49.500.533.2%10.02%13.27%421
$520.00Aug 21$46.300.515.3%9.37%14.64%326
$530.00Aug 21$41.500.477.3%8.40%15.70%6157
$540.00Aug 21$37.000.459.3%7.49%16.81%18
$550.00Aug 21$34.500.4211.3%6.98%18.33%722
$560.00Aug 21$30.600.4013.4%6.19%19.56%10204
$570.00Aug 21$28.200.3715.4%5.71%21.10%6356
$580.00Aug 21$25.900.3417.4%5.24%22.66%6293

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 465
Total Puts 313
Put/Call Ratio 0.67
Net Difference 152

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,362
Total Puts 3,479
Average Put/Call Ratio 1.55
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