Options Chain for FABRINET SHS (FN) - $207.13 as of 2/4/2025 9:19:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 76.70 | 79.70 | % | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.03 | 2/4/2025 3:59:48 PM EST | |||
| 135.00 | 71.80 | 75.30 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 2/4/2025 3:59:48 PM EST | |||
| 140.00 | 66.90 | 70.90 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.04 | 2/4/2025 3:59:48 PM EST | |||
| 145.00 | 62.10 | 65.10 | 121.00 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.05 | 1/22/2025 | 2/4/2025 3:59:48 PM EST |
| 150.00 | 57.50 | 60.50 | % | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.06 | 2/4/2025 3:59:48 PM EST | |||
| 155.00 | 53.40 | 56.50 | % | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.08 | 2/4/2025 3:59:48 PM EST | |||
| 160.00 | 48.20 | 51.30 | % | 0 | 0 | 0.54 | 0.92 | 0.00 | -0.09 | 2/4/2025 3:59:48 PM EST | |||
| 165.00 | 43.60 | 46.40 | % | 0 | 0 | 0.52 | 0.90 | 0.00 | -0.11 | 2/4/2025 3:59:48 PM EST | |||
| 170.00 | 39.30 | 42.60 | % | 0 | 0 | 0.54 | 0.87 | 0.01 | -0.12 | 2/4/2025 3:59:48 PM EST | |||
| 175.00 | 36.00 | 38.00 | 30.80 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.84 | 0.01 | -0.14 | 1/27/2025 | 2/4/2025 3:59:48 PM EST |
| 180.00 | 31.70 | 34.40 | % | 0 | 0 | 0.54 | 0.80 | 0.01 | -0.15 | 2/4/2025 3:59:48 PM EST | |||
| 185.00 | 28.10 | 31.20 | 32.46 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.76 | 0.01 | -0.16 | 1/28/2025 | 2/4/2025 3:59:48 PM EST |
| 190.00 | 24.50 | 26.90 | 20.00 | -2.20 | -9.91% | 3 | 1 | 0.53 | 0.72 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 195.00 | 21.20 | 23.80 | % | 0 | 0 | 0.53 | 0.67 | 0.01 | -0.18 | 2/4/2025 3:59:48 PM EST | |||
| 200.00 | 18.50 | 21.00 | 19.15 | -11.35 | -37.22% | 50 | 4 | 0.53 | 0.62 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 210.00 | 13.10 | 15.30 | 13.00 | -13.88 | -51.64% | 4 | 4 | 0.51 | 0.52 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 220.00 | 9.10 | 11.90 | 9.90 | -9.68 | -49.44% | 11 | 5 | 0.52 | 0.42 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 230.00 | 6.40 | 8.10 | 7.15 | -14.25 | -66.59% | 26 | 23 | 0.51 | 0.33 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 240.00 | 4.20 | 6.00 | 4.67 | -13.13 | -73.77% | 3 | 3 | 0.52 | 0.25 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 250.00 | 2.80 | 4.90 | 3.10 | -9.67 | -75.73% | 1 | 3 | 0.54 | 0.18 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 260.00 | 1.90 | 3.60 | 1.88 | -8.05 | -81.07% | 2 | 6 | 0.54 | 0.12 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 270.00 | 0.65 | 1.75 | 1.43 | -6.24 | -81.36% | 3 | 6 | 0.46 | 0.08 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 280.00 | 0.40 | 2.35 | 1.45 | -4.45 | -75.43% | 2 | 4 | 0.54 | 0.06 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 290.00 | 0.20 | 1.80 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.04 | 0.00 | -0.03 | 1/27/2025 | 2/4/2025 3:59:48 PM EST |
| 300.00 | 0.10 | 1.95 | 2.38 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.02 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 310.00 | 0.05 | 1.55 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 320.00 | 0.00 | 1.75 | 2.28 | 0.00 | 0.00% | 0 | 14 | 0.81 | 0.01 | 0.00 | -0.01 | 1/27/2025 | 2/4/2025 3:59:48 PM EST |
| 330.00 | 0.00 | 1.45 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 340.00 | 0.00 | 1.40 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 360.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 380.00 | 0.00 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 390.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.05 | 1.70 | 0.40 | -0.65 | -61.91% | 11 | 19 | 0.90 | -0.01 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 135.00 | 0.10 | 2.50 | 2.00 | 0.00 | 0.00% | 0 | 10 | 0.93 | -0.01 | 0.00 | -0.03 | 1/28/2025 | 2/4/2025 3:59:48 PM EST |
| 140.00 | 0.20 | 1.05 | 3.00 | 0.00 | 0.00% | 0 | 11 | 0.70 | -0.02 | 0.00 | -0.04 | 1/28/2025 | 2/4/2025 3:59:48 PM EST |
| 145.00 | 0.30 | 1.85 | 3.20 | 0.00 | 0.00% | 0 | 20 | 0.64 | -0.03 | 0.00 | -0.05 | 1/27/2025 | 2/4/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.04 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 155.00 | 0.60 | 1.95 | 1.65 | +0.50 | +43.48% | 211 | 17 | 0.58 | -0.06 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 160.00 | 1.30 | 3.00 | 2.35 | -0.25 | -9.62% | 3,676 | 10 | 0.61 | -0.08 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 165.00 | 1.20 | 4.10 | 3.18 | -0.75 | -19.09% | 8 | 10 | 0.60 | -0.10 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 170.00 | 1.10 | 4.20 | 3.50 | -5.02 | -58.92% | 1 | 1 | 0.59 | -0.13 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 175.00 | 2.40 | 5.40 | 5.15 | -3.84 | -42.72% | 11 | 2 | 0.56 | -0.16 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 180.00 | 4.30 | 6.90 | 6.52 | -3.68 | -36.08% | 18 | 2 | 0.59 | -0.20 | 0.01 | -0.15 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 185.00 | 5.00 | 8.40 | 16.40 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.24 | 0.01 | -0.16 | 1/27/2025 | 2/4/2025 3:59:48 PM EST |
| 190.00 | 7.50 | 9.70 | 10.50 | -8.20 | -43.85% | 15 | 85 | 0.58 | -0.28 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 195.00 | 8.80 | 11.40 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.33 | 0.01 | -0.18 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 200.00 | 9.80 | 13.60 | 12.88 | +2.82 | +28.04% | 1,946 | 5 | 0.57 | -0.38 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 210.00 | 15.10 | 17.80 | 18.30 | +4.65 | +34.07% | 34 | 3 | 0.54 | -0.48 | 0.01 | -0.18 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 220.00 | 20.00 | 23.80 | 23.90 | +5.60 | +30.61% | 9 | 2 | 0.54 | -0.58 | 0.01 | -0.17 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 230.00 | 27.90 | 30.80 | % | 0 | 0 | 0.53 | -0.67 | 0.01 | -0.15 | 2/4/2025 3:59:48 PM EST | |||
| 240.00 | 35.90 | 38.70 | 33.20 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.75 | 0.01 | -0.13 | 1/31/2025 | 2/4/2025 3:59:48 PM EST |
| 250.00 | 44.20 | 47.10 | 39.28 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.82 | 0.01 | -0.10 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 260.00 | 52.50 | 56.20 | % | 0 | 0 | 0.65 | -0.88 | 0.01 | -0.08 | 2/4/2025 3:59:48 PM EST | |||
| 270.00 | 61.50 | 65.30 | % | 0 | 0 | 0.68 | -0.92 | 0.00 | -0.05 | 2/4/2025 3:59:48 PM EST | |||
| 280.00 | 71.80 | 74.90 | % | 0 | 0 | 0.71 | -0.94 | 0.00 | -0.04 | 2/4/2025 3:59:48 PM EST | |||
| 290.00 | 81.30 | 84.70 | % | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.03 | 2/4/2025 3:59:48 PM EST | |||
| 300.00 | 90.50 | 95.40 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 2/4/2025 3:59:48 PM EST | |||
| 310.00 | 100.50 | 105.40 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 320.00 | 110.50 | 115.40 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 330.00 | 120.50 | 125.40 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 2/4/2025 3:59:48 PM EST | |||
| 340.00 | 130.50 | 135.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 350.00 | 140.50 | 145.30 | 149.60 | 0.00 | 0.00% | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:48 PM EST |
| 360.00 | 150.50 | 155.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 370.00 | 160.50 | 165.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 380.00 | 170.50 | 175.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 390.00 | 180.50 | 185.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |