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 | 114.90 | 119.00 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 110.00 | 109.70 | 114.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 115.00 | 104.50 | 109.40 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 120.00 | 99.80 | 104.50 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 125.00 | 95.20 | 99.50 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 130.00 | 89.70 | 94.50 | % | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 135.00 | 85.20 | 90.00 | % | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.05 | 5/5/2025 3:59:50 PM EST | |||
| 140.00 | 80.20 | 85.00 | % | 0 | 0 | 1.03 | 0.96 | 0.00 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 145.00 | 75.50 | 80.30 | % | 0 | 0 | 0.98 | 0.96 | 0.00 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 150.00 | 71.90 | 75.50 | % | 0 | 0 | 0.94 | 0.94 | 0.00 | -0.09 | 5/5/2025 3:59:50 PM EST | |||
| 155.00 | 66.20 | 71.00 | % | 0 | 0 | 0.85 | 0.94 | 0.00 | -0.10 | 5/5/2025 3:59:50 PM EST | |||
| 160.00 | 61.70 | 66.50 | % | 0 | 0 | 0.61 | 0.92 | 0.00 | -0.11 | 5/5/2025 3:59:50 PM EST | |||
| 165.00 | 57.30 | 62.00 | % | 0 | 0 | 0.66 | 0.90 | 0.00 | -0.12 | 5/5/2025 3:59:50 PM EST | |||
| 170.00 | 54.40 | 57.30 | % | 0 | 0 | 0.65 | 0.88 | 0.00 | -0.14 | 5/5/2025 3:59:50 PM EST | |||
| 175.00 | 50.00 | 53.00 | 20.80 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.87 | 0.00 | -0.15 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 180.00 | 45.90 | 49.00 | 47.13 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.84 | 0.00 | -0.16 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 185.00 | 41.70 | 45.00 | 17.35 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.82 | 0.00 | -0.17 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 190.00 | 37.80 | 41.00 | % | 0 | 0 | 0.63 | 0.79 | 0.01 | -0.18 | 5/5/2025 3:59:50 PM EST | |||
| 195.00 | 33.80 | 37.30 | % | 0 | 0 | 0.65 | 0.76 | 0.01 | -0.19 | 5/5/2025 3:59:50 PM EST | |||
| 200.00 | 30.30 | 34.00 | % | 0 | 0 | 0.66 | 0.72 | 0.01 | -0.20 | 5/5/2025 3:59:50 PM EST | |||
| 210.00 | 25.20 | 27.40 | % | 0 | 0 | 0.63 | 0.65 | 0.01 | -0.21 | 5/5/2025 3:59:50 PM EST | |||
| 220.00 | 18.20 | 21.70 | 20.50 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.57 | 0.01 | -0.21 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 230.00 | 14.90 | 17.90 | 16.20 | +1.08 | +7.15% | 1 | 58 | 0.62 | 0.48 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 240.00 | 10.90 | 12.80 | 12.10 | +0.10 | +0.84% | 2 | 5 | 0.59 | 0.39 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 250.00 | 8.20 | 9.50 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.32 | 0.01 | -0.18 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 260.00 | 5.70 | 7.00 | 7.29 | +3.09 | +73.58% | 1 | 8 | 0.58 | 0.25 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 270.00 | 4.00 | 6.30 | 4.10 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.19 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 280.00 | 2.70 | 5.40 | 3.50 | % | 2 | 0 | 0.62 | 0.15 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 290.00 | 1.20 | 3.90 | 0.55 | 0.00 | 0.00% | 0 | 48 | 0.59 | 0.11 | 0.00 | -0.10 | 4/22/2025 | 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 | 0.20 | 0.10 | -0.20 | -66.67% | 2 | 2 | 0.94 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 34 | 1.02 | 0.00 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 1.90 | % | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 1.70 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.60 | % | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.03 | 5/5/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.45 | % | 0 | 0 | 1.10 | -0.02 | 0.00 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.85 | 1.63 | 0.00 | 0.00% | 0 | 3 | 1.08 | -0.02 | 0.00 | -0.05 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 2.65 | % | 0 | 0 | 0.75 | -0.04 | 0.00 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 3.30 | % | 0 | 0 | 0.75 | -0.04 | 0.00 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 150.00 | 0.10 | 3.00 | % | 0 | 0 | 0.72 | -0.06 | 0.00 | -0.09 | 5/5/2025 3:59:50 PM EST | |||
| 155.00 | 1.20 | 3.50 | 6.70 | 0.00 | 0.00% | 0 | 71 | 0.78 | -0.06 | 0.00 | -0.10 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 160.00 | 0.40 | 3.60 | % | 0 | 0 | 0.70 | -0.08 | 0.00 | -0.11 | 5/5/2025 3:59:50 PM EST | |||
| 165.00 | 1.85 | 4.60 | 4.45 | 0.00 | 0.00% | 0 | 20 | 0.75 | -0.10 | 0.00 | -0.12 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 170.00 | 2.20 | 3.60 | 3.53 | -0.56 | -13.70% | 1 | 1 | 0.67 | -0.12 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 175.00 | 3.60 | 6.10 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.13 | 0.00 | -0.15 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 180.00 | 4.10 | 6.00 | % | 0 | 0 | 0.69 | -0.16 | 0.00 | -0.16 | 5/5/2025 3:59:50 PM EST | |||
| 185.00 | 3.60 | 7.40 | 5.19 | % | 1 | 0 | 0.65 | -0.18 | 0.00 | -0.17 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 190.00 | 6.20 | 7.70 | 6.96 | +0.01 | +0.15% | 1 | 1 | 0.66 | -0.21 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 195.00 | 7.50 | 9.20 | 7.70 | % | 2 | 0 | 0.65 | -0.24 | 0.01 | -0.19 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 200.00 | 8.80 | 11.40 | 8.80 | % | 6 | 0 | 0.65 | -0.28 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 210.00 | 12.30 | 14.60 | 13.43 | -1.83 | -12.00% | 7 | 1 | 0.63 | -0.35 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 220.00 | 16.60 | 18.90 | 17.78 | -1.62 | -8.36% | 1 | 1 | 0.61 | -0.43 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 230.00 | 21.90 | 24.40 | 22.20 | % | 1 | 0 | 0.60 | -0.52 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 240.00 | 28.10 | 31.50 | % | 0 | 0 | 0.61 | -0.61 | 0.01 | -0.20 | 5/5/2025 3:59:50 PM EST | |||
| 250.00 | 35.10 | 38.00 | 34.65 | % | 1 | 0 | 0.58 | -0.68 | 0.01 | -0.18 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 260.00 | 43.10 | 45.50 | % | 0 | 0 | 0.59 | -0.75 | 0.01 | -0.16 | 5/5/2025 3:59:50 PM EST | |||
| 270.00 | 50.00 | 53.80 | % | 0 | 0 | 0.56 | -0.81 | 0.01 | -0.14 | 5/5/2025 3:59:50 PM EST | |||
| 280.00 | 59.00 | 62.50 | % | 0 | 0 | 0.55 | -0.85 | 0.01 | -0.12 | 5/5/2025 3:59:50 PM EST | |||
| 290.00 | 68.00 | 71.60 | % | 0 | 0 | 0.52 | -0.89 | 0.00 | -0.10 | 5/5/2025 3:59:50 PM EST |