Tour v376
FN
FABRINET
$528.35 +6.90%
(7/20 18:02) ◀
|
Tuesday, July 21, 2026 (3:05pm)
January 2026
|
▶ (7/21 18:04)
◀ 7/21 15:05 ▶

Option Volume

Detail
ℹ
Current (07/21 3:05pm) 659
Calls: 468 (71%)
Puts: 191 (29%)
Prior (07/20) 778
Calls: 465 (60%)
Puts: 313 (40%)
Current vs Prior -15.30%
Calls: +0.65% (Calls)
Puts: -38.98% (Puts)
Prior 7-Day Total 6,067
Calls: 2,460 (41%)
Puts: 3,607 (59%)
Prior 7-Day Average 866
Calls: 351 (41%)
Puts: 515 (59%)
Current vs Prior 7-Day Avg -23.97%
Calls: +33.17%
Puts: -62.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21 3:05pm) $3.53M
Calls: $2.45M (70%)
Puts: $1.07M (30%)
Prior (07/20) $3.73M
Calls: $2.20M (59%)
Puts: $1.54M (41%)
Current vs Prior -5.56%
Calls: +11.70%
Puts: -30.20%
Prior 7-Day Total $33.24M
Calls: $11.74M (35%)
Puts: $21.50M (65%)
Prior 7-Day Average $4.75M
Calls: $1.68M (35%)
Puts: $3.07M (65%)
Current vs Prior 7-Day Avg -25.76%
Calls: +46.24%
Puts: -65.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 3:05pm) 0.41
Prior (07/20) 0.67
Current vs Prior -39.37%
Prior 7-Day Average 1.55
Current vs Prior 7-Day Avg -73.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21 3:05pm) 12,719
Calls: 6,671 (52%)
Puts: 6,048 (48%)
Prior (07/20) 12,125
Calls: 6,317 (52%)
Puts: 5,808 (48%)
Current vs Prior +4.90%
Prior 7-Day Total 128,772
Calls: 59,795 (46%)
Puts: 68,977 (54%)
Prior 7-Day Average 18,396
Calls: 8,542 (46%)
Puts: 9,853 (54%)
Current vs Prior 7-Day Avg -30.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 24.20% | 31.32%
Prior 3.02% | 26.24%
Current vs Prior +700.29% | +19.36%
Prior 7-Day Avg 8.05% | 26.90%
Current vs 7-Day Avg +200.74% | +16.43%
Prior 7-Day Eod 3.02% | 26.24%
Current vs 7-Day Eod +700.29% | +19.36%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.96% | 11.86%
Calls: 14.53% | 11.36%
Puts: 15.38% | 12.35%
Prior 111.77% | 15.88%
Calls: 27.05% | 15.11%
Puts: 196.49% | 16.65%
Current vs Prior -86.62% | -25.31%
Prior 7-Day Avg 37.98% | 14.44%
Calls: 25.75% | 15.14%
Puts: 50.20% | 13.74%
Current vs 7-Day Avg -60.61% | -17.86%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($2.45M). Extreme bullish P/C ratio of 0.41 - heavy call buying (468 calls vs 191 puts). P/C ratio dropping 39% - sentiment shifting bullish.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 11 of results (avg 8.9%, best 7.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 21102.60111.90$107.258.7%10.753
$470.00Aug 2190.1098.60$94.359.0%10.7026
$490.00Aug 2178.2085.90$82.059.4%40.658
$570.00Aug 2143.3047.80$45.559.9%90.46362
$560.00Aug 2147.0051.90$49.459.9%70.48214
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 2163.7068.80$66.257.7%40.478
$590.00Aug 2192.90100.60$96.758.0%20.5936
$600.00Aug 2199.60107.90$103.758.0%--0.6113
$580.00Aug 2186.4094.10$90.258.5%140.5820
$510.00Aug 2147.8052.40$50.109.2%20.4024

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. 16 found (avg delta 0.61, highest 0.78)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Aug 21108.30120.20$114.2510.4%10.78--
$450.00Aug 21102.60111.90$107.258.7%10.753
$470.00Aug 2190.1098.60$94.359.0%10.7026
$480.00Aug 2183.1092.60$87.8510.8%10.6810
$490.00Aug 2178.2085.90$82.059.4%40.658
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2199.60107.90$103.758.0%--0.6113
$590.00Aug 2192.90100.60$96.758.0%20.5936
$580.00Aug 2186.4094.10$90.258.5%140.5820
$570.00Aug 2178.5087.90$83.2011.3%--0.5422
$560.00Aug 2172.2081.60$76.9012.2%10.52142

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 259, top 59)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2173.7082.90$78.3011.7%590.6378
$530.00Aug 2156.1066.10$61.1016.4%580.55118
$520.00Aug 2161.9071.60$66.7514.5%220.5828
$540.00Aug 2151.0060.90$55.9517.7%120.539
$550.00Aug 2149.7056.70$53.2013.2%110.5025
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 2186.4094.10$90.258.5%140.5820
$470.00Aug 2131.3034.50$32.909.7%70.2932
$450.00Aug 2124.0027.20$25.6012.5%50.24145
$490.00Aug 2139.5046.50$43.0016.3%40.3419
$540.00Aug 2163.7068.80$66.257.7%40.478

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. 30 found (best R:R 6.41, avg 1.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$620.00$630.00Aug 21$1.35$8.65$1.356.41$621.35
$580.00$600.00Aug 21$2.80$17.20$2.806.14$582.80
$540.00$550.00Aug 21$2.75$7.25$2.752.64$542.75
$610.00$620.00Aug 21$3.50$6.50$3.501.86$613.50
$490.00$500.00Aug 21$3.75$6.25$3.751.67$493.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$430.00Aug 21$2.65$7.35$2.652.77$437.35
$500.00$490.00Aug 21$2.90$7.10$2.902.45$497.10
$490.00$480.00Aug 21$3.45$6.55$3.451.90$486.55
$470.00$460.00Aug 21$3.55$6.45$3.551.82$466.45
$450.00$440.00Aug 21$3.75$6.25$3.751.67$446.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 2.77, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$500.00$510.00Aug 21$7.35$7.35$2.652.77$507.35
$440.00$450.00Aug 21$7.00$7.00$3.002.33$447.00
$570.00$580.00Aug 21$6.60$6.60$3.401.94$576.60
$470.00$480.00Aug 21$6.50$6.50$3.501.86$476.50
$450.00$470.00Aug 21$12.90$12.90$7.101.82$462.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$570.00Aug 21$7.05$7.05$2.952.39$572.95
$600.00$590.00Aug 21$7.00$7.00$3.002.33$593.00
$480.00$470.00Aug 21$6.65$6.65$3.351.99$473.35
$590.00$580.00Aug 21$6.50$6.50$3.501.86$583.50
$570.00$560.00Aug 21$6.30$6.30$3.701.70$563.70

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. 15 found (cheapest 22.91% of stock, avg 24.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$510.00Aug 21$70.95$50.10$121.05$388.95$631.0522.91%
$520.00Aug 21$66.75$54.85$121.60$398.40$641.6023.02%
$530.00Aug 21$61.10$61.10$122.20$407.80$652.2023.13%
$540.00Aug 21$55.95$66.25$122.20$417.80$662.2023.13%
$550.00Aug 21$53.20$70.85$124.05$425.95$674.0523.48%
$500.00Aug 21$78.30$45.90$124.20$375.80$624.2023.51%
$490.00Aug 21$82.05$43.00$125.05$364.95$615.0523.67%
$560.00Aug 21$49.45$76.90$126.35$433.65$686.3523.91%
$470.00Aug 21$94.35$32.90$127.25$342.75$597.2524.08%
$480.00Aug 21$87.85$39.55$127.40$352.60$607.4024.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 15.55% of stock, avg 19.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$610.00$510.00Aug 21$32.05$50.10$82.15$427.85$692.15
$600.00$510.00Aug 21$36.15$50.10$86.25$423.75$686.25
$610.00$520.00Aug 21$32.05$54.85$86.90$433.10$696.90
$580.00$510.00Aug 21$38.95$50.10$89.05$420.95$669.05
$600.00$520.00Aug 21$36.15$54.85$91.00$429.00$691.00
$610.00$530.00Aug 21$32.05$61.10$93.15$436.85$703.15
$580.00$520.00Aug 21$38.95$54.85$93.80$426.20$673.80
$570.00$510.00Aug 21$45.55$50.10$95.65$414.35$665.65
$600.00$530.00Aug 21$36.15$61.10$97.25$432.75$697.25
$610.00$540.00Aug 21$32.05$66.25$98.30$441.70$708.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 99.00, avg credit $8.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
510/520530/540Aug 21$9.90$0.1099.00$510.10$539.90
500/510520/530Aug 21$9.85$0.1565.67$500.15$529.85
440/450480/490Aug 21$9.55$0.4521.22$440.45$489.55
450/460480/490Aug 21$9.55$0.4521.22$450.45$489.55
440/450520/530Aug 21$9.40$0.6015.67$440.60$529.40
450/460520/530Aug 21$9.40$0.6015.67$450.60$529.40
470/480540/550Aug 21$9.40$0.6015.67$470.60$549.40
460/470480/490Aug 21$9.35$0.6514.38$460.65$489.35
500/510530/540Aug 21$9.35$0.6514.38$500.65$539.35
460/470520/530Aug 21$9.20$0.8011.50$460.80$529.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$520.00$530.00$540.00Aug 21$0.50$9.5019.00
$600.00$610.00$620.00Aug 21$0.60$9.4015.67
$470.00$480.00$490.00Aug 21$0.70$9.3013.29
$480.00$490.00$500.00Aug 21$2.05$7.953.88
$610.00$620.00$630.00Aug 21$2.15$7.853.65
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$550.00$560.00$570.00Aug 21$0.25$9.7539.00
$580.00$590.00$600.00Aug 21$0.50$9.5019.00
$500.00$510.00$520.00Aug 21$0.55$9.4517.18
$560.00$570.00$580.00Aug 21$0.75$9.2512.33
$430.00$440.00$450.00Aug 21$1.10$8.908.09

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

No setups found for this strategy

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 10.62%, avg 7.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$530.00Aug 21$56.100.550.3%10.62%10.93%58118
$540.00Aug 21$51.000.532.2%9.65%11.86%129
$550.00Aug 21$49.700.504.1%9.41%13.50%1125
$560.00Aug 21$47.000.486.0%8.90%14.89%7214
$570.00Aug 21$43.300.467.9%8.20%16.08%9362
$580.00Aug 21$34.000.429.8%6.44%16.21%1119
$600.00Aug 21$32.500.3913.6%6.15%19.71%668
$610.00Aug 21$30.100.3615.4%5.70%21.15%119
$620.00Aug 21$27.100.3417.4%5.13%22.48%860
$630.00Aug 21$25.000.3219.2%4.73%23.97%230

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 468
Total Puts 191
Put/Call Ratio 0.41
Net Difference 277

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,460
Total Puts 3,607
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