Options Chain for FABRINET SHS (FN) - $218.26 as of 5/5/2025 3:06:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 113.70 | 118.50 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 110.00 | 108.70 | 113.50 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 115.00 | 103.60 | 108.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 120.00 | 98.70 | 103.50 | 64.40 | 0.00 | 0.00% | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 125.00 | 93.90 | 98.50 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 130.00 | 88.70 | 93.50 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 135.00 | 83.60 | 88.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 140.00 | 78.90 | 83.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 145.00 | 74.50 | 78.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 150.00 | 69.50 | 73.50 | % | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 155.00 | 64.40 | 69.00 | 43.20 | 0.00 | 0.00% | 0 | 279 | 1.46 | 0.99 | 0.00 | -0.06 | 4/14/2025 | 5/5/2025 3:59:50 PM EST |
| 160.00 | 59.20 | 64.00 | % | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.09 | 5/5/2025 3:59:50 PM EST | |||
| 165.00 | 55.20 | 59.00 | % | 0 | 0 | 1.33 | 0.97 | 0.00 | -0.12 | 5/5/2025 3:59:50 PM EST | |||
| 170.00 | 50.30 | 54.50 | 19.80 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.95 | 0.00 | -0.17 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 175.00 | 45.30 | 50.00 | 24.03 | 0.00 | 0.00% | 0 | 6 | 1.21 | 0.93 | 0.00 | -0.21 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 180.00 | 42.00 | 45.00 | 20.37 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.91 | 0.00 | -0.27 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 185.00 | 37.30 | 40.70 | 16.80 | 0.00 | 0.00% | 0 | 16 | 0.88 | 0.88 | 0.01 | -0.33 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 190.00 | 32.60 | 36.50 | 35.05 | 0.00 | 0.00% | 0 | 39 | 0.93 | 0.85 | 0.01 | -0.39 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 195.00 | 28.50 | 32.50 | 19.78 | 0.00 | 0.00% | 0 | 7 | 0.89 | 0.81 | 0.01 | -0.44 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 200.00 | 24.00 | 28.70 | 27.58 | +4.78 | +20.97% | 2 | 17 | 0.85 | 0.77 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 210.00 | 17.60 | 21.40 | 21.70 | +2.80 | +14.82% | 17 | 9 | 0.90 | 0.67 | 0.01 | -0.58 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 220.00 | 12.60 | 15.50 | 14.48 | +0.56 | +4.03% | 1,614 | 117 | 0.89 | 0.55 | 0.01 | -0.62 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 230.00 | 8.80 | 10.90 | 9.93 | +0.46 | +4.86% | 54 | 33 | 0.87 | 0.44 | 0.01 | -0.62 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 240.00 | 4.20 | 7.60 | 7.18 | +0.87 | +13.79% | 12 | 197 | 0.87 | 0.33 | 0.01 | -0.57 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 250.00 | 3.30 | 4.60 | 4.20 | -0.50 | -10.64% | 7 | 118 | 0.84 | 0.24 | 0.01 | -0.49 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 260.00 | 1.65 | 3.60 | 2.98 | +2.53 | +562.23% | 2 | 4 | 0.89 | 0.17 | 0.01 | -0.40 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 270.00 | 0.90 | 2.70 | 1.80 | -1.20 | -40.00% | 15 | 3 | 0.91 | 0.11 | 0.01 | -0.31 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 280.00 | 0.05 | 1.25 | 0.90 | +0.05 | +5.89% | 66 | 1 | 0.89 | 0.07 | 0.00 | -0.23 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 290.00 | 0.05 | 2.10 | 0.20 | -0.02 | -9.10% | 1 | 14 | 0.80 | 0.05 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 1.80 | 0.59 | 0.00 | 0.00% | 0 | 19 | 1.19 | 0.03 | 0.00 | -0.11 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 1.70 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.02 | 0.00 | -0.07 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 320.00 | 0.00 | 2.25 | % | 0 | 0 | 1.49 | 0.01 | 0.00 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 330.00 | 0.00 | 1.40 | % | 0 | 0 | 1.40 | 0.01 | 0.00 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 340.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 62 | 0.98 | 0.00 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 3:59:50 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 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 8 | 2.59 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 2.15 | 0.02 | -0.45 | -95.75% | 20 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 1.40 | 1.80 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.95 | 0.20 | -2.75 | -93.22% | 2 | 365 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 1.40 | 3.70 | 0.00 | 0.00% | 0 | 5 | 1.85 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 1.45 | 4.60 | 0.00 | 0.00% | 0 | 1,992 | 1.77 | 0.00 | 0.00 | -0.02 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 1.25 | 0.05 | -5.55 | -99.11% | 1 | 6 | 1.62 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 11 | 1.39 | -0.01 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 155.00 | 0.20 | 1.00 | 0.29 | -0.70 | -70.71% | 8 | 2,045 | 1.15 | -0.01 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.75 | 0.55 | -0.55 | -50.00% | 5 | 237 | 0.95 | -0.02 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 165.00 | 0.20 | 0.80 | 0.65 | -0.59 | -47.59% | 7 | 4 | 0.95 | -0.03 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 170.00 | 0.25 | 1.75 | 1.10 | -0.60 | -35.30% | 8 | 4 | 1.14 | -0.05 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 175.00 | 1.30 | 2.15 | 1.33 | -0.96 | -41.93% | 18 | 23 | 1.09 | -0.07 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 180.00 | 1.75 | 2.90 | 1.77 | -3.52 | -66.55% | 19 | 11 | 1.07 | -0.09 | 0.00 | -0.27 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 185.00 | 2.30 | 3.70 | 2.55 | -2.70 | -51.43% | 71 | 5 | 1.05 | -0.12 | 0.01 | -0.33 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 190.00 | 3.00 | 4.60 | 3.25 | -1.71 | -34.48% | 4 | 236 | 1.02 | -0.15 | 0.01 | -0.39 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 195.00 | 3.80 | 5.10 | 5.10 | -0.85 | -14.29% | 6 | 31 | 0.97 | -0.19 | 0.01 | -0.44 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 200.00 | 5.00 | 6.00 | 5.50 | -1.95 | -26.18% | 23 | 29 | 0.97 | -0.23 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 210.00 | 7.80 | 9.50 | 8.17 | -2.86 | -25.93% | 12 | 3 | 0.93 | -0.33 | 0.01 | -0.58 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 220.00 | 12.10 | 14.60 | 13.00 | -1.50 | -10.35% | 116 | 8 | 0.88 | -0.45 | 0.01 | -0.62 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 230.00 | 17.30 | 19.30 | 17.90 | -5.85 | -24.64% | 10 | 5 | 0.89 | -0.56 | 0.01 | -0.62 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 240.00 | 23.40 | 26.90 | 24.37 | -26.72 | -52.30% | 3 | 1 | 0.89 | -0.67 | 0.01 | -0.57 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 250.00 | 30.00 | 34.30 | 68.70 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.76 | 0.01 | -0.49 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 260.00 | 38.90 | 42.50 | 76.50 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.83 | 0.01 | -0.40 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 270.00 | 48.00 | 51.50 | % | 0 | 0 | 0.85 | -0.89 | 0.01 | -0.31 | 5/5/2025 3:59:50 PM EST | |||
| 280.00 | 57.50 | 61.00 | % | 0 | 0 | 1.16 | -0.93 | 0.00 | -0.23 | 5/5/2025 3:59:50 PM EST | |||
| 290.00 | 67.00 | 70.50 | % | 0 | 0 | 1.23 | -0.95 | 0.00 | -0.16 | 5/5/2025 3:59:50 PM EST | |||
| 300.00 | 77.00 | 80.20 | % | 0 | 0 | 1.30 | -0.97 | 0.00 | -0.11 | 5/5/2025 3:59:50 PM EST | |||
| 310.00 | 86.70 | 91.50 | % | 0 | 0 | 1.40 | -0.98 | 0.00 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 320.00 | 96.60 | 101.50 | % | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 330.00 | 106.60 | 111.50 | % | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 340.00 | 116.60 | 121.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST |