Options Chain for FABRINET SHS (FN) - $221.90 as of 2/21/2025 8:22:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 116.60 | 120.10 | 143.00 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 2/21/2025 4:00:07 PM EST |
| 110.00 | 111.70 | 115.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 115.00 | 106.80 | 110.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 120.00 | 101.90 | 105.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 125.00 | 97.00 | 100.50 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 130.00 | 92.10 | 95.70 | 115.40 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.99 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 135.00 | 87.30 | 90.80 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 140.00 | 82.40 | 85.90 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 145.00 | 77.60 | 81.10 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 150.00 | 72.80 | 76.30 | 91.06 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.97 | 0.00 | -0.06 | 1/27/2025 | 2/21/2025 4:00:07 PM EST |
| 155.00 | 68.30 | 71.60 | % | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.07 | 2/21/2025 4:00:07 PM EST | |||
| 160.00 | 63.50 | 66.90 | 65.50 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.95 | 0.00 | -0.08 | 1/13/2025 | 2/21/2025 4:00:07 PM EST |
| 165.00 | 58.90 | 62.30 | % | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.09 | 2/21/2025 4:00:07 PM EST | |||
| 170.00 | 54.30 | 57.80 | 36.40 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.91 | 0.00 | -0.10 | 1/27/2025 | 2/21/2025 4:00:07 PM EST |
| 175.00 | 49.90 | 53.30 | % | 0 | 0 | 0.57 | 0.90 | 0.00 | -0.11 | 2/21/2025 4:00:07 PM EST | |||
| 180.00 | 45.70 | 49.00 | 43.55 | 0.00 | 0.00% | 0 | 15 | 0.57 | 0.87 | 0.00 | -0.12 | 2/5/2025 | 2/21/2025 4:00:07 PM EST |
| 185.00 | 41.50 | 44.90 | 63.50 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.84 | 0.01 | -0.13 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 190.00 | 37.50 | 40.90 | 29.92 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.81 | 0.01 | -0.14 | 2/10/2025 | 2/21/2025 4:00:07 PM EST |
| 195.00 | 33.80 | 36.40 | 21.50 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.78 | 0.01 | -0.15 | 2/12/2025 | 2/21/2025 4:00:07 PM EST |
| 200.00 | 30.10 | 32.90 | 33.20 | -5.57 | -14.37% | 5 | 19 | 0.52 | 0.74 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 210.00 | 24.00 | 26.60 | 38.50 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.66 | 0.01 | -0.17 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 220.00 | 18.20 | 21.10 | 31.60 | 0.00 | 0.00% | 0 | 27 | 0.52 | 0.58 | 0.01 | -0.18 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 230.00 | 13.50 | 16.50 | 25.00 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.49 | 0.01 | -0.18 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 240.00 | 9.90 | 12.70 | 18.75 | 0.00 | 0.00% | 0 | 33 | 0.51 | 0.40 | 0.01 | -0.17 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 250.00 | 7.10 | 9.80 | 11.80 | 0.00 | 0.00% | 0 | 72 | 0.51 | 0.33 | 0.01 | -0.16 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 260.00 | 4.50 | 7.20 | 9.45 | 0.00 | 0.00% | 0 | 17 | 0.49 | 0.26 | 0.01 | -0.14 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 270.00 | 3.10 | 5.70 | 7.05 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.20 | 0.01 | -0.12 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 280.00 | 2.10 | 4.00 | 6.10 | 0.00 | 0.00% | 0 | 21 | 0.50 | 0.16 | 0.01 | -0.10 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 290.00 | 0.70 | 4.30 | 1.58 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.12 | 0.00 | -0.08 | 2/7/2025 | 2/21/2025 4:00:07 PM EST |
| 300.00 | 0.65 | 3.60 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.09 | 0.00 | -0.07 | 2/10/2025 | 2/21/2025 4:00:07 PM EST |
| 310.00 | 0.40 | 3.20 | 7.08 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.07 | 0.00 | -0.06 | 1/21/2025 | 2/21/2025 4:00:07 PM EST |
| 320.00 | 0.35 | 2.30 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.05 | 0.00 | -0.05 | 1/10/2025 | 2/21/2025 4:00:07 PM EST |
| 330.00 | 0.25 | 2.10 | 1.23 | 0.00 | 0.00% | 0 | 96 | 0.51 | 0.04 | 0.00 | -0.04 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 340.00 | 0.20 | 2.00 | % | 0 | 0 | 0.77 | 0.02 | 0.00 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 350.00 | 0.15 | 1.85 | 0.58 | 0.00 | 0.00% | 0 | 8 | 0.80 | 0.02 | 0.00 | -0.02 | 2/4/2025 | 2/21/2025 4:00:07 PM EST |
| 360.00 | 0.00 | 1.80 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 4:00:07 PM EST |
| 370.00 | 0.00 | 1.70 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 380.00 | 0.10 | 1.65 | % | 0 | 0 | 0.88 | 0.01 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 390.00 | 0.15 | 2.30 | 0.36 | 0.00 | 0.00% | 0 | 17 | 0.71 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 400.00 | 0.05 | 2.40 | 0.21 | 0.00 | 0.00% | 0 | 24 | 0.94 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.40 | 0.14 | 0.00 | 0.00% | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 2.45 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.55 | 2.21 | 0.00 | 0.00% | 0 | 41 | 1.14 | 0.00 | 0.00 | -0.02 | 1/27/2025 | 2/21/2025 4:00:07 PM EST |
| 125.00 | 0.20 | 1.55 | 0.50 | +0.05 | +11.12% | 1 | 52 | 0.77 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 130.00 | 0.25 | 2.70 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.01 | 0.00 | -0.03 | 1/27/2025 | 2/21/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 2.10 | 1.92 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.04 | 12/3/2024 | 2/21/2025 4:00:07 PM EST |
| 140.00 | 0.30 | 2.90 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.93 | -0.01 | 0.00 | -0.03 | 10/17/2024 | 2/21/2025 4:00:07 PM EST |
| 145.00 | 0.40 | 2.20 | 2.06 | 0.00 | 0.00% | 0 | 8 | 0.67 | -0.02 | 0.00 | -0.05 | 1/10/2025 | 2/21/2025 4:00:07 PM EST |
| 150.00 | 0.45 | 3.20 | 1.53 | 0.00 | 0.00% | 0 | 24 | 0.70 | -0.03 | 0.00 | -0.06 | 2/12/2025 | 2/21/2025 4:00:07 PM EST |
| 155.00 | 0.55 | 2.75 | % | 0 | 0 | 0.60 | -0.04 | 0.00 | -0.07 | 2/21/2025 4:00:07 PM EST | |||
| 160.00 | 0.65 | 3.90 | 2.79 | 0.00 | 0.00% | 0 | 7 | 0.63 | -0.05 | 0.00 | -0.08 | 1/27/2025 | 2/21/2025 4:00:07 PM EST |
| 165.00 | 0.55 | 3.50 | 3.39 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.07 | 0.00 | -0.09 | 1/27/2025 | 2/21/2025 4:00:07 PM EST |
| 170.00 | 0.50 | 4.00 | 4.15 | 0.00 | 0.00% | 0 | 36 | 0.54 | -0.09 | 0.00 | -0.10 | 2/7/2025 | 2/21/2025 4:00:07 PM EST |
| 175.00 | 1.35 | 4.40 | 2.40 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.10 | 0.00 | -0.11 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 180.00 | 2.50 | 5.20 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.13 | 0.00 | -0.12 | 2/4/2025 | 2/21/2025 4:00:07 PM EST |
| 185.00 | 2.65 | 5.40 | 7.00 | 0.00 | 0.00% | 0 | 23 | 0.53 | -0.16 | 0.01 | -0.13 | 2/11/2025 | 2/21/2025 4:00:07 PM EST |
| 190.00 | 4.00 | 6.50 | 3.48 | 0.00 | 0.00% | 0 | 12 | 0.54 | -0.19 | 0.01 | -0.14 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 195.00 | 4.90 | 7.80 | 4.08 | 0.00 | 0.00% | 0 | 10 | 0.53 | -0.22 | 0.01 | -0.15 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 200.00 | 7.00 | 9.30 | 5.50 | 0.00 | 0.00% | 0 | 11 | 0.54 | -0.26 | 0.01 | -0.16 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 210.00 | 10.20 | 12.90 | 9.70 | +0.22 | +2.33% | 1 | 7 | 0.53 | -0.34 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 220.00 | 14.40 | 17.40 | 13.00 | 0.00 | 0.00% | 0 | 17 | 0.52 | -0.42 | 0.01 | -0.18 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 230.00 | 19.70 | 22.70 | 17.60 | 0.00 | 0.00% | 0 | 23 | 0.52 | -0.51 | 0.01 | -0.18 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 240.00 | 26.00 | 29.00 | 18.70 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.60 | 0.01 | -0.17 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 250.00 | 33.10 | 36.00 | 38.80 | 0.00 | 0.00% | 0 | 47 | 0.51 | -0.67 | 0.01 | -0.16 | 2/3/2025 | 2/21/2025 4:00:07 PM EST |
| 260.00 | 40.70 | 43.80 | 31.73 | 0.00 | 0.00% | 0 | 84 | 0.51 | -0.74 | 0.01 | -0.14 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 270.00 | 49.00 | 52.50 | 34.03 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.80 | 0.01 | -0.12 | 1/21/2025 | 2/21/2025 4:00:07 PM EST |
| 280.00 | 57.90 | 61.40 | 54.60 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.84 | 0.01 | -0.10 | 8/30/2024 | 2/21/2025 4:00:07 PM EST |
| 290.00 | 67.20 | 70.50 | 41.00 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.88 | 0.00 | -0.08 | 1/24/2025 | 2/21/2025 4:00:07 PM EST |
| 300.00 | 76.70 | 80.00 | 60.20 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.91 | 0.00 | -0.07 | 8/26/2024 | 2/21/2025 4:00:07 PM EST |
| 310.00 | 86.50 | 89.90 | % | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.06 | 2/21/2025 4:00:07 PM EST | |||
| 320.00 | 96.30 | 99.80 | % | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 330.00 | 105.70 | 110.50 | % | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 340.00 | 116.00 | 119.50 | 139.60 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 1/28/2025 | 2/21/2025 4:00:07 PM EST |
| 350.00 | 125.80 | 130.20 | % | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 360.00 | 135.80 | 140.30 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 370.00 | 145.80 | 150.30 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 380.00 | 155.90 | 160.30 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 390.00 | 165.80 | 170.30 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 400.00 | 175.80 | 180.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST |