Options Chain for FABRINET SHS (FN) - $204.01 as of 3/28/2025 7:53:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 65.80 | 69.10 | % | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.06 | 3/28/2025 4:00:04 PM EST | |||
| 135.00 | 61.20 | 64.40 | % | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.08 | 3/28/2025 4:00:04 PM EST | |||
| 140.00 | 56.60 | 59.90 | % | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.09 | 3/28/2025 4:00:04 PM EST | |||
| 145.00 | 52.20 | 55.60 | % | 0 | 0 | 0.65 | 0.92 | 0.00 | -0.10 | 3/28/2025 4:00:04 PM EST | |||
| 150.00 | 48.30 | 51.70 | % | 0 | 0 | 0.68 | 0.89 | 0.00 | -0.12 | 3/28/2025 4:00:04 PM EST | |||
| 155.00 | 44.20 | 48.50 | % | 0 | 0 | 0.65 | 0.87 | 0.00 | -0.13 | 3/28/2025 4:00:04 PM EST | |||
| 160.00 | 40.40 | 42.70 | % | 0 | 0 | 0.66 | 0.84 | 0.01 | -0.15 | 3/28/2025 4:00:04 PM EST | |||
| 165.00 | 36.30 | 39.10 | % | 0 | 0 | 0.66 | 0.81 | 0.01 | -0.16 | 3/28/2025 4:00:04 PM EST | |||
| 170.00 | 33.10 | 36.80 | % | 0 | 0 | 0.65 | 0.77 | 0.01 | -0.17 | 3/28/2025 4:00:04 PM EST | |||
| 175.00 | 29.70 | 33.40 | % | 0 | 0 | 0.65 | 0.73 | 0.01 | -0.18 | 3/28/2025 4:00:04 PM EST | |||
| 180.00 | 26.30 | 29.30 | % | 0 | 0 | 0.64 | 0.69 | 0.01 | -0.19 | 3/28/2025 4:00:04 PM EST | |||
| 185.00 | 23.00 | 26.20 | % | 0 | 0 | 0.63 | 0.65 | 0.01 | -0.20 | 3/28/2025 4:00:04 PM EST | |||
| 190.00 | 20.20 | 23.50 | % | 0 | 0 | 0.64 | 0.61 | 0.01 | -0.20 | 3/28/2025 4:00:04 PM EST | |||
| 195.00 | 17.50 | 20.40 | % | 0 | 0 | 0.63 | 0.57 | 0.01 | -0.20 | 3/28/2025 4:00:04 PM EST | |||
| 200.00 | 15.50 | 19.70 | 17.50 | % | 1 | 0 | 0.62 | 0.52 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 210.00 | 11.50 | 14.20 | % | 0 | 0 | 0.63 | 0.44 | 0.01 | -0.19 | 3/28/2025 4:00:04 PM EST | |||
| 220.00 | 8.00 | 11.30 | 17.40 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.36 | 0.01 | -0.18 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 230.00 | 5.70 | 8.80 | 7.00 | -11.00 | -61.12% | 1 | 5 | 0.63 | 0.29 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 240.00 | 3.20 | 6.60 | 4.70 | -3.88 | -45.23% | 1 | 10 | 0.60 | 0.23 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 250.00 | 2.00 | 4.90 | 6.29 | 0.00 | 0.00% | 0 | 117 | 0.60 | 0.18 | 0.01 | -0.12 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 260.00 | 0.50 | 5.50 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.14 | 0.00 | -0.10 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 270.00 | 0.80 | 3.90 | 3.00 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.11 | 0.00 | -0.09 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 280.00 | 0.95 | 3.50 | 1.79 | -5.21 | -74.43% | 1 | 65 | 0.69 | 0.09 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 290.00 | 0.65 | 2.50 | % | 0 | 0 | 0.68 | 0.07 | 0.00 | -0.06 | 3/28/2025 4:00:04 PM EST | |||
| 300.00 | 0.00 | 4.60 | % | 0 | 0 | 0.69 | 0.06 | 0.00 | -0.05 | 3/28/2025 4:00:04 PM EST | |||
| 310.00 | 0.00 | 2.90 | % | 0 | 0 | 0.67 | 0.04 | 0.00 | -0.04 | 3/28/2025 4:00:04 PM EST | |||
| 320.00 | 0.00 | 2.70 | % | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.04 | 3/28/2025 4:00:04 PM EST | |||
| 330.00 | 0.00 | 2.70 | % | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.03 | 3/28/2025 4:00:04 PM EST | |||
| 340.00 | 0.05 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 52 | 0.67 | 0.02 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.45 | 1.60 | 0.80 | +0.25 | +45.46% | 1 | 20 | 0.72 | -0.03 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 135.00 | 0.60 | 3.20 | % | 0 | 0 | 0.78 | -0.05 | 0.00 | -0.08 | 3/28/2025 4:00:04 PM EST | |||
| 140.00 | 1.00 | 2.25 | 1.05 | 0.00 | 0.00% | 0 | 18 | 0.68 | -0.06 | 0.00 | -0.09 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 145.00 | 0.75 | 4.20 | 2.25 | % | 1 | 0 | 0.70 | -0.08 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 150.00 | 1.25 | 3.50 | % | 0 | 0 | 0.64 | -0.11 | 0.00 | -0.12 | 3/28/2025 4:00:04 PM EST | |||
| 155.00 | 2.70 | 4.70 | 3.51 | +1.11 | +46.25% | 10 | 2,010 | 0.67 | -0.13 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 160.00 | 3.00 | 6.90 | % | 0 | 0 | 0.68 | -0.16 | 0.01 | -0.15 | 3/28/2025 4:00:04 PM EST | |||
| 165.00 | 4.90 | 7.10 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.19 | 0.01 | -0.16 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 170.00 | 6.00 | 9.40 | 6.40 | % | 5 | 0 | 0.68 | -0.23 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 175.00 | 7.30 | 10.00 | % | 0 | 0 | 0.65 | -0.27 | 0.01 | -0.18 | 3/28/2025 4:00:04 PM EST | |||
| 180.00 | 9.00 | 12.80 | % | 0 | 0 | 0.66 | -0.31 | 0.01 | -0.19 | 3/28/2025 4:00:04 PM EST | |||
| 185.00 | 11.00 | 13.90 | 11.58 | +6.48 | +127.06% | 1 | 3 | 0.64 | -0.35 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 190.00 | 13.30 | 16.50 | 11.80 | 0.00 | 0.00% | 0 | 13 | 0.65 | -0.39 | 0.01 | -0.20 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 195.00 | 16.10 | 18.60 | % | 0 | 0 | 0.65 | -0.43 | 0.01 | -0.20 | 3/28/2025 4:00:04 PM EST | |||
| 200.00 | 18.20 | 21.50 | % | 0 | 0 | 0.64 | -0.48 | 0.01 | -0.20 | 3/28/2025 4:00:04 PM EST | |||
| 210.00 | 25.00 | 27.60 | % | 0 | 0 | 0.65 | -0.56 | 0.01 | -0.19 | 3/28/2025 4:00:04 PM EST | |||
| 220.00 | 31.50 | 34.30 | % | 0 | 0 | 0.64 | -0.64 | 0.01 | -0.18 | 3/28/2025 4:00:04 PM EST | |||
| 230.00 | 38.00 | 41.90 | 22.60 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.71 | 0.01 | -0.16 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 240.00 | 47.00 | 49.80 | % | 0 | 0 | 0.62 | -0.77 | 0.01 | -0.14 | 3/28/2025 4:00:04 PM EST | |||
| 250.00 | 55.10 | 58.00 | % | 0 | 0 | 0.58 | -0.82 | 0.01 | -0.12 | 3/28/2025 4:00:04 PM EST | |||
| 260.00 | 63.50 | 68.20 | % | 0 | 0 | 0.73 | -0.86 | 0.00 | -0.10 | 3/28/2025 4:00:04 PM EST | |||
| 270.00 | 73.10 | 76.70 | % | 0 | 0 | 0.73 | -0.89 | 0.00 | -0.09 | 3/28/2025 4:00:04 PM EST | |||
| 280.00 | 82.80 | 86.30 | % | 0 | 0 | 0.77 | -0.91 | 0.00 | -0.08 | 3/28/2025 4:00:04 PM EST | |||
| 290.00 | 92.10 | 96.00 | % | 0 | 0 | 0.82 | -0.93 | 0.00 | -0.06 | 3/28/2025 4:00:04 PM EST | |||
| 300.00 | 101.50 | 106.50 | % | 0 | 0 | 0.86 | -0.94 | 0.00 | -0.05 | 3/28/2025 4:00:04 PM EST | |||
| 310.00 | 111.50 | 116.50 | % | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.04 | 3/28/2025 4:00:04 PM EST | |||
| 320.00 | 121.60 | 126.50 | % | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.04 | 3/28/2025 4:00:04 PM EST | |||
| 330.00 | 131.60 | 136.50 | % | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.03 | 3/28/2025 4:00:04 PM EST | |||
| 340.00 | 141.60 | 146.50 | % | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.03 | 3/28/2025 4:00:04 PM EST |