Options Chain for FABRINET SHS (FN) - $265.57 as of 6/19/2025 7:28:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 158.80 | 162.90 | % | 0 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 110.00 | 153.50 | 158.00 | % | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 115.00 | 148.60 | 153.00 | % | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 120.00 | 143.60 | 148.00 | 95.90 | 0.00 | 0.00% | 0 | 1 | 6.98 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:58 PM EST |
| 125.00 | 138.70 | 143.00 | % | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 130.00 | 133.50 | 138.00 | % | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 135.00 | 128.50 | 133.00 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 140.00 | 123.70 | 128.00 | % | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 145.00 | 118.70 | 123.00 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 150.00 | 113.60 | 118.00 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 155.00 | 108.60 | 113.00 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 160.00 | 103.70 | 108.00 | % | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 165.00 | 98.70 | 103.00 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 170.00 | 93.60 | 98.00 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 175.00 | 88.70 | 93.00 | 38.00 | 0.00 | 0.00% | 0 | 11 | 3.99 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:28:58 PM EST |
| 180.00 | 83.70 | 88.00 | 47.13 | 0.00 | 0.00% | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:28:58 PM EST |
| 185.00 | 78.70 | 83.00 | 17.35 | 0.00 | 0.00% | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/18/2025 3:28:58 PM EST |
| 190.00 | 73.70 | 78.00 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 195.00 | 68.70 | 73.00 | 38.75 | 0.00 | 0.00% | 0 | 10 | 3.12 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:58 PM EST |
| 200.00 | 63.60 | 68.40 | 22.10 | 0.00 | 0.00% | 0 | 478 | 2.92 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:58 PM EST |
| 210.00 | 53.50 | 58.40 | 39.10 | 0.00 | 0.00% | 0 | 12 | 2.51 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:58 PM EST |
| 220.00 | 44.00 | 47.70 | 36.71 | 0.00 | 0.00% | 0 | 44 | 2.10 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 230.00 | 34.00 | 37.80 | 32.00 | +4.30 | +15.53% | 48 | 130 | 1.69 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 240.00 | 24.10 | 27.90 | 26.20 | +8.53 | +48.28% | 1 | 19 | 1.38 | 1.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 250.00 | 14.50 | 18.00 | 16.00 | +4.90 | +44.15% | 2 | 70 | 1.04 | 0.94 | 0.01 | -0.25 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 260.00 | 5.60 | 9.30 | 8.20 | +3.40 | +70.84% | 4 | 26 | 0.46 | 0.72 | 0.04 | -1.02 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 270.00 | 0.20 | 3.70 | 1.40 | +0.46 | +48.94% | 4 | 19 | 0.41 | 0.29 | 0.04 | -0.85 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 280.00 | 0.00 | 2.35 | 0.50 | 0.00 | 0.00% | 2 | 5 | 0.80 | 0.04 | 0.01 | -0.16 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 290.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 39 | 1.05 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 300.00 | 0.00 | 1.60 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 320.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.99 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:28:58 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 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:28:58 PM EST |
| 110.00 | 0.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 115.00 | 0.00 | 2.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 120.00 | 0.00 | 2.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 125.00 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:28:58 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:58 PM EST |
| 140.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:28:58 PM EST |
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | 6.70 | 0.00 | 0.00% | 0 | 71 | 5.01 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:28:58 PM EST |
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 4.45 | 0.00 | 0.00% | 0 | 20 | 4.53 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:28:58 PM EST |
| 170.00 | 0.00 | 2.15 | 1.76 | 0.00 | 0.00% | 0 | 3 | 4.29 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:58 PM EST |
| 175.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 3 | 4.06 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:58 PM EST |
| 180.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 2 | 3.84 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:58 PM EST |
| 185.00 | 0.00 | 2.50 | 0.50 | 0.00 | 0.00% | 0 | 12 | 3.62 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:58 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:58 PM EST |
| 195.00 | 0.00 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 3 | 3.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:28:58 PM EST |
| 200.00 | 0.00 | 0.50 | 1.21 | 0.00 | 0.00% | 0 | 11 | 2.10 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 210.00 | 0.00 | 2.15 | 0.02 | -1.25 | -98.43% | 1 | 14 | 2.59 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 220.00 | 0.00 | 2.15 | 2.09 | 0.00 | 0.00% | 0 | 7 | 2.11 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:58 PM EST |
| 230.00 | 0.00 | 0.50 | 1.03 | 0.00 | 0.00% | 0 | 14 | 1.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:58 PM EST |
| 240.00 | 0.05 | 0.95 | 0.03 | -0.72 | -96.00% | 10 | 16 | 1.38 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 250.00 | 0.00 | 1.60 | 0.40 | -1.32 | -76.75% | 2 | 21 | 0.55 | -0.06 | 0.01 | -0.25 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 260.00 | 0.20 | 3.50 | 2.10 | -2.50 | -54.35% | 2 | 36 | 0.49 | -0.28 | 0.04 | -1.02 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 270.00 | 3.60 | 7.60 | % | 0 | 0 | 0.63 | -0.71 | 0.04 | -0.85 | 6/18/2025 3:28:58 PM EST | |||
| 280.00 | 12.80 | 16.00 | % | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.16 | 6/18/2025 3:28:58 PM EST | |||
| 290.00 | 22.60 | 25.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 6/18/2025 3:28:58 PM EST | |||
| 300.00 | 32.10 | 36.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 310.00 | 42.10 | 46.20 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 320.00 | 52.00 | 56.40 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |