Options Chain for FABRINET SHS (FN) - $265.57 as of 6/20/2025 3:34:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 105.50 | 109.70 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 165.00 | 100.50 | 104.80 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.04 | 6/20/2025 3:59:55 PM EST | |||
| 170.00 | 95.50 | 99.70 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.04 | 6/20/2025 3:59:55 PM EST | |||
| 175.00 | 91.00 | 94.90 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.05 | 6/20/2025 3:59:55 PM EST | |||
| 180.00 | 86.00 | 90.10 | % | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.06 | 6/20/2025 3:59:55 PM EST | |||
| 185.00 | 81.00 | 85.70 | % | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.06 | 6/20/2025 3:59:55 PM EST | |||
| 190.00 | 76.50 | 81.10 | % | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.07 | 6/20/2025 3:59:55 PM EST | |||
| 195.00 | 72.00 | 75.60 | % | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.08 | 6/20/2025 3:59:55 PM EST | |||
| 200.00 | 67.00 | 71.00 | % | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.09 | 6/20/2025 3:59:55 PM EST | |||
| 210.00 | 58.20 | 62.20 | % | 0 | 0 | 0.48 | 0.90 | 0.00 | -0.11 | 6/20/2025 3:59:55 PM EST | |||
| 220.00 | 49.60 | 53.70 | % | 0 | 0 | 0.48 | 0.86 | 0.00 | -0.13 | 6/20/2025 3:59:55 PM EST | |||
| 230.00 | 41.50 | 45.70 | % | 0 | 0 | 0.47 | 0.81 | 0.01 | -0.15 | 6/20/2025 3:59:55 PM EST | |||
| 240.00 | 34.00 | 38.20 | % | 0 | 0 | 0.47 | 0.75 | 0.01 | -0.17 | 6/20/2025 3:59:55 PM EST | |||
| 250.00 | 27.70 | 30.70 | 29.50 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.69 | 0.01 | -0.18 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 260.00 | 21.60 | 25.50 | % | 0 | 0 | 0.46 | 0.61 | 0.01 | -0.19 | 6/20/2025 3:59:55 PM EST | |||
| 270.00 | 16.70 | 19.50 | 18.03 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.53 | 0.01 | -0.18 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 280.00 | 12.20 | 15.60 | 13.00 | % | 1 | 0 | 0.44 | 0.45 | 0.01 | -0.18 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 290.00 | 8.50 | 12.30 | % | 0 | 0 | 0.44 | 0.37 | 0.01 | -0.16 | 6/20/2025 3:59:55 PM EST | |||
| 300.00 | 5.70 | 9.70 | 7.73 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.29 | 0.01 | -0.14 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 310.00 | 3.80 | 7.80 | % | 0 | 0 | 0.44 | 0.23 | 0.01 | -0.12 | 6/20/2025 3:59:55 PM EST | |||
| 320.00 | 1.85 | 6.10 | % | 0 | 0 | 0.43 | 0.18 | 0.01 | -0.10 | 6/20/2025 3:59:55 PM EST | |||
| 330.00 | 0.55 | 4.90 | 2.86 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.13 | 0.00 | -0.08 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 4.00 | % | 0 | 0 | 0.52 | 0.10 | 0.00 | -0.07 | 6/20/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 3.70 | % | 0 | 0 | 0.53 | 0.07 | 0.00 | -0.05 | 6/20/2025 3:59:55 PM EST | |||
| 360.00 | 0.00 | 3.20 | % | 0 | 0 | 0.53 | 0.05 | 0.00 | -0.04 | 6/20/2025 3:59:55 PM EST | |||
| 370.00 | 0.00 | 2.10 | % | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 380.00 | 0.00 | 2.75 | % | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 390.00 | 0.00 | 2.25 | % | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.02 | 6/20/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.05 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.40 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.04 | 6/20/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.50 | % | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.04 | 6/20/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.65 | % | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.05 | 6/20/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 2.80 | % | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.06 | 6/20/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 3.10 | % | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.06 | 6/20/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 3.30 | % | 0 | 0 | 0.68 | -0.04 | 0.00 | -0.07 | 6/20/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 3.90 | % | 0 | 0 | 0.64 | -0.05 | 0.00 | -0.08 | 6/20/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 4.00 | % | 0 | 0 | 0.65 | -0.07 | 0.00 | -0.09 | 6/20/2025 3:59:55 PM EST | |||
| 210.00 | 0.95 | 5.00 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.10 | 0.00 | -0.11 | 6/18/2025 | 6/20/2025 3:59:55 PM EST |
| 220.00 | 1.90 | 6.50 | % | 0 | 0 | 0.52 | -0.14 | 0.00 | -0.13 | 6/20/2025 3:59:55 PM EST | |||
| 230.00 | 4.00 | 8.50 | % | 0 | 0 | 0.51 | -0.19 | 0.01 | -0.15 | 6/20/2025 3:59:55 PM EST | |||
| 240.00 | 6.70 | 11.00 | % | 0 | 0 | 0.50 | -0.25 | 0.01 | -0.17 | 6/20/2025 3:59:55 PM EST | |||
| 250.00 | 10.00 | 14.00 | % | 0 | 0 | 0.49 | -0.31 | 0.01 | -0.18 | 6/20/2025 3:59:55 PM EST | |||
| 260.00 | 14.00 | 18.00 | % | 0 | 0 | 0.49 | -0.39 | 0.01 | -0.19 | 6/20/2025 3:59:55 PM EST | |||
| 270.00 | 19.60 | 22.50 | % | 0 | 0 | 0.49 | -0.47 | 0.01 | -0.18 | 6/20/2025 3:59:55 PM EST | |||
| 280.00 | 24.90 | 28.50 | % | 0 | 0 | 0.48 | -0.55 | 0.01 | -0.18 | 6/20/2025 3:59:55 PM EST | |||
| 290.00 | 31.40 | 35.00 | % | 0 | 0 | 0.48 | -0.63 | 0.01 | -0.16 | 6/20/2025 3:59:55 PM EST | |||
| 300.00 | 38.30 | 42.50 | % | 0 | 0 | 0.48 | -0.71 | 0.01 | -0.14 | 6/20/2025 3:59:55 PM EST | |||
| 310.00 | 46.10 | 50.30 | % | 0 | 0 | 0.48 | -0.77 | 0.01 | -0.12 | 6/20/2025 3:59:55 PM EST | |||
| 320.00 | 54.30 | 58.60 | % | 0 | 0 | 0.52 | -0.82 | 0.01 | -0.10 | 6/20/2025 3:59:55 PM EST | |||
| 330.00 | 63.70 | 67.50 | % | 0 | 0 | 0.52 | -0.87 | 0.00 | -0.08 | 6/20/2025 3:59:55 PM EST | |||
| 340.00 | 72.50 | 76.50 | % | 0 | 0 | 0.52 | -0.90 | 0.00 | -0.07 | 6/20/2025 3:59:55 PM EST | |||
| 350.00 | 82.00 | 86.50 | % | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.05 | 6/20/2025 3:59:55 PM EST | |||
| 360.00 | 91.50 | 96.40 | % | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.04 | 6/20/2025 3:59:55 PM EST | |||
| 370.00 | 101.80 | 106.30 | % | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 380.00 | 111.80 | 116.30 | % | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 390.00 | 121.80 | 126.30 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 6/20/2025 3:59:55 PM EST |