Options Chain for FABRINET SHS (FN) - $256.97 as of 6/13/2025 3:24:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 153.70 | 158.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 95.00 | 148.70 | 152.90 | 86.10 | 0.00 | 0.00% | 0 | 5 | 2.06 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 4:00:05 PM EST |
| 100.00 | 143.70 | 147.90 | 85.80 | 0.00 | 0.00% | 0 | 8 | 1.97 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 4:00:05 PM EST |
| 105.00 | 138.70 | 143.10 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 110.00 | 133.80 | 138.00 | 141.70 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 6/13/2025 4:00:05 PM EST |
| 115.00 | 128.80 | 133.00 | 98.20 | 0.00 | 0.00% | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 6/13/2025 4:00:05 PM EST |
| 120.00 | 123.80 | 128.00 | 108.95 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 6/13/2025 4:00:05 PM EST |
| 125.00 | 118.80 | 123.20 | 75.40 | 0.00 | 0.00% | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 6/13/2025 4:00:05 PM EST |
| 130.00 | 113.90 | 118.10 | 43.70 | 0.00 | 0.00% | 0 | 4 | 1.46 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 6/13/2025 4:00:05 PM EST |
| 135.00 | 108.90 | 113.10 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 140.00 | 104.00 | 108.30 | 103.00 | 0.00 | 0.00% | 0 | 3 | 1.32 | 1.00 | 0.00 | -0.01 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 145.00 | 99.00 | 103.20 | 56.50 | 0.00 | 0.00% | 0 | 9 | 1.26 | 1.00 | 0.00 | -0.02 | 1/27/2025 | 6/13/2025 4:00:05 PM EST |
| 150.00 | 94.00 | 98.40 | 57.50 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.02 | 3/3/2025 | 6/13/2025 4:00:05 PM EST |
| 155.00 | 89.10 | 93.30 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.03 | 6/13/2025 4:00:05 PM EST | |||
| 160.00 | 84.20 | 87.70 | 38.51 | 0.00 | 0.00% | 0 | 17 | 1.08 | 1.00 | 0.00 | -0.03 | 4/7/2025 | 6/13/2025 4:00:05 PM EST |
| 165.00 | 79.20 | 83.40 | 32.40 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.99 | 0.00 | -0.03 | 4/16/2025 | 6/13/2025 4:00:05 PM EST |
| 170.00 | 74.30 | 78.50 | 27.80 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.99 | 0.00 | -0.04 | 4/22/2025 | 6/13/2025 4:00:05 PM EST |
| 175.00 | 69.40 | 73.60 | 31.36 | 0.00 | 0.00% | 0 | 20 | 0.92 | 0.98 | 0.00 | -0.05 | 4/23/2025 | 6/13/2025 4:00:05 PM EST |
| 180.00 | 64.60 | 68.80 | 50.30 | 0.00 | 0.00% | 0 | 15 | 0.86 | 0.97 | 0.00 | -0.06 | 5/14/2025 | 6/13/2025 4:00:05 PM EST |
| 185.00 | 59.70 | 64.10 | 29.00 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.96 | 0.00 | -0.07 | 4/23/2025 | 6/13/2025 4:00:05 PM EST |
| 190.00 | 55.00 | 59.20 | 47.30 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.95 | 0.00 | -0.08 | 6/6/2025 | 6/13/2025 4:00:05 PM EST |
| 195.00 | 50.50 | 53.60 | 43.00 | 0.00 | 0.00% | 0 | 28 | 0.57 | 0.93 | 0.00 | -0.13 | 6/6/2025 | 6/13/2025 4:00:05 PM EST |
| 200.00 | 45.70 | 49.00 | 38.60 | 0.00 | 0.00% | 0 | 27 | 0.65 | 0.91 | 0.00 | -0.15 | 6/6/2025 | 6/13/2025 4:00:05 PM EST |
| 210.00 | 37.00 | 40.40 | 29.70 | 0.00 | 0.00% | 0 | 23 | 0.39 | 0.86 | 0.01 | -0.18 | 6/9/2025 | 6/13/2025 4:00:05 PM EST |
| 220.00 | 29.00 | 31.90 | 33.93 | +6.13 | +22.05% | 1 | 152 | 0.42 | 0.80 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 230.00 | 22.30 | 25.40 | 16.90 | 0.00 | 0.00% | 0 | 22 | 0.45 | 0.71 | 0.01 | -0.22 | 6/10/2025 | 6/13/2025 4:00:05 PM EST |
| 240.00 | 16.00 | 19.10 | 18.70 | 0.00 | 0.00% | 0 | 41 | 0.45 | 0.61 | 0.01 | -0.24 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 250.00 | 10.60 | 14.10 | 15.36 | -4.04 | -20.83% | 2 | 121 | 0.47 | 0.50 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 260.00 | 7.30 | 10.50 | 14.35 | 0.00 | 0.00% | 0 | 27 | 0.45 | 0.39 | 0.01 | -0.22 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 270.00 | 4.30 | 7.90 | 5.29 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.29 | 0.01 | -0.19 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 280.00 | 1.70 | 5.90 | 6.50 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.21 | 0.01 | -0.15 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 290.00 | 0.35 | 4.60 | 2.70 | -1.85 | -40.66% | 5 | 12 | 0.45 | 0.14 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 300.00 | 0.15 | 3.70 | 0.80 | 0.00 | 0.00% | 0 | 13 | 0.47 | 0.09 | 0.00 | -0.08 | 5/9/2025 | 6/13/2025 4:00:05 PM EST |
| 310.00 | 0.00 | 3.10 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.06 | 0.00 | -0.06 | 5/22/2025 | 6/13/2025 4:00:05 PM EST |
| 320.00 | 0.00 | 2.10 | 0.75 | -0.15 | -16.67% | 1 | 3 | 0.47 | 0.03 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 330.00 | 0.00 | 2.00 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.02 | 0.00 | -0.02 | 3/13/2025 | 6/13/2025 4:00:05 PM EST |
| 340.00 | 0.00 | 2.65 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 350.00 | 0.00 | 2.70 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 360.00 | 0.00 | 2.40 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 4:00:05 PM EST |
| 370.00 | 0.05 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 66 | 0.53 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 380.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.58 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 4:00:05 PM EST |
| 390.00 | 0.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/13/2025 4:00:05 PM EST |
| 400.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 410.00 | 0.00 | 0.40 | 1.10 | 0.00 | 0.00% | 0 | 13 | 0.76 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 6/13/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.12 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 2.15 | 2.75 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/13/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 2.35 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.92 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/13/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.40 | 3.10 | 0.00 | 0.00% | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 6/13/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 2.40 | 1.45 | 0.00 | 0.00% | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 6/13/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 1.90 | 7.00 | 0.00 | 0.00% | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 2.20 | 1.16 | 0.00 | 0.00% | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/13/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 2.20 | 1.53 | 0.00 | 0.00% | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/13/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 2.20 | 8.84 | 0.00 | 0.00% | 0 | 3,502 | 1.36 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/13/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 2.25 | 9.30 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.00 | 0.00 | -0.01 | 1/27/2025 | 6/13/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 1.05 | 0.15 | 0.00 | 0.00% | 0 | 34 | 0.95 | 0.00 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.25 | 0.20 | +0.05 | +33.34% | 1 | 10 | 0.68 | 0.00 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 2.35 | 0.90 | 0.00 | 0.00% | 0 | 4,076 | 1.05 | 0.00 | 0.00 | -0.03 | 5/23/2025 | 6/13/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 2.00 | 0.25 | 0.00 | 0.00% | 0 | 12 | 0.87 | -0.01 | 0.00 | -0.03 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 2.70 | 10.70 | 0.00 | 0.00% | 0 | 15 | 0.94 | -0.01 | 0.00 | -0.04 | 4/24/2025 | 6/13/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 2.40 | 13.77 | 0.00 | 0.00% | 0 | 64 | 0.68 | -0.02 | 0.00 | -0.05 | 4/24/2025 | 6/13/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 2.95 | 2.00 | 0.00 | 0.00% | 0 | 13 | 0.84 | -0.03 | 0.00 | -0.06 | 5/30/2025 | 6/13/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 2.10 | % | 0 | 0 | 0.79 | -0.04 | 0.00 | -0.07 | 6/13/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 3.20 | 31.80 | 0.00 | 0.00% | 0 | 23 | 0.73 | -0.05 | 0.00 | -0.08 | 4/9/2025 | 6/13/2025 4:00:05 PM EST |
| 195.00 | 0.10 | 3.50 | 3.75 | 0.00 | 0.00% | 0 | 54 | 0.59 | -0.07 | 0.00 | -0.13 | 5/28/2025 | 6/13/2025 4:00:05 PM EST |
| 200.00 | 0.15 | 3.40 | 1.80 | -0.70 | -28.00% | 1 | 52 | 0.54 | -0.09 | 0.00 | -0.15 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 210.00 | 1.05 | 4.90 | 2.60 | -1.35 | -34.18% | 31 | 19 | 0.52 | -0.14 | 0.01 | -0.18 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 220.00 | 3.00 | 6.40 | 4.85 | 0.00 | 0.00% | 0 | 15 | 0.50 | -0.20 | 0.01 | -0.20 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 230.00 | 5.70 | 9.40 | 7.10 | +2.69 | +61.00% | 20 | 15 | 0.50 | -0.29 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 240.00 | 10.10 | 13.40 | 9.00 | +1.70 | +23.29% | 1 | 12 | 0.51 | -0.39 | 0.01 | -0.24 | 6/13/2025 | 6/13/2025 4:00:05 PM EST |
| 250.00 | 15.60 | 18.20 | 17.40 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.50 | 0.01 | -0.23 | 6/11/2025 | 6/13/2025 4:00:05 PM EST |
| 260.00 | 21.80 | 24.50 | 50.90 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.61 | 0.01 | -0.22 | 3/14/2025 | 6/13/2025 4:00:05 PM EST |
| 270.00 | 28.30 | 31.50 | % | 0 | 0 | 0.51 | -0.71 | 0.01 | -0.19 | 6/13/2025 4:00:05 PM EST | |||
| 280.00 | 36.10 | 39.50 | 36.44 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.79 | 0.01 | -0.15 | 1/22/2025 | 6/13/2025 4:00:05 PM EST |
| 290.00 | 44.80 | 48.50 | % | 0 | 0 | 0.56 | -0.86 | 0.01 | -0.12 | 6/13/2025 4:00:05 PM EST | |||
| 300.00 | 54.10 | 57.50 | 97.00 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.91 | 0.00 | -0.08 | 3/27/2025 | 6/13/2025 4:00:05 PM EST |
| 310.00 | 63.60 | 67.10 | 125.70 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.94 | 0.00 | -0.06 | 4/8/2025 | 6/13/2025 4:00:05 PM EST |
| 320.00 | 73.40 | 76.80 | % | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.04 | 6/13/2025 4:00:05 PM EST | |||
| 330.00 | 82.50 | 86.70 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 6/13/2025 4:00:05 PM EST | |||
| 340.00 | 92.30 | 96.70 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 350.00 | 102.30 | 106.70 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:05 PM EST | |||
| 360.00 | 112.30 | 116.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 370.00 | 122.30 | 126.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 380.00 | 132.30 | 136.70 | 153.00 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 6/13/2025 4:00:05 PM EST |
| 390.00 | 142.30 | 146.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 400.00 | 152.30 | 156.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST | |||
| 410.00 | 162.30 | 166.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:05 PM EST |