Options Chain for FABRINET SHS (FN) - $360.51 as of 9/18/2025 9:16:00 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 176.40 | 180.50 | 178.45 | % | 0.99 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 185.00 | 171.00 | 175.50 | 173.25 | % | 0.94 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 190.00 | 166.20 | 170.50 | 168.35 | % | 0.89 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 195.00 | 161.30 | 165.50 | 163.40 | % | 0.84 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 200.00 | 156.30 | 160.50 | 158.40 | % | 0.79 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 210.00 | 146.30 | 150.50 | 148.40 | % | 0.71 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 220.00 | 136.40 | 140.00 | 138.20 | % | 0.63 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 230.00 | 126.50 | 130.00 | 128.25 | % | 0.56 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 240.00 | 116.40 | 120.00 | 118.20 | 45.30 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:56 PM EST |
| 250.00 | 106.40 | 111.00 | 108.70 | 116.63 | 0.00 | 0.00% | 0.43 | 0 | 4 | 3.23 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:56 PM EST |
| 260.00 | 97.50 | 100.50 | 99.00 | 92.82 | 0.00 | 0.00% | 0.38 | 0 | 12 | 2.94 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 270.00 | 87.60 | 90.60 | 89.10 | 87.01 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:56 PM EST |
| 280.00 | 77.00 | 80.10 | 78.55 | 79.30 | 0.00 | 0.00% | 0.28 | 0 | 80 | 2.41 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:56 PM EST |
| 290.00 | 67.70 | 70.10 | 68.90 | 62.37 | 0.00 | 0.00% | 0.24 | 0 | 581 | 2.14 | 1.00 | 0.00 | -0.04 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 300.00 | 57.80 | 60.30 | 59.05 | 54.86 | 0.00 | 0.00% | 0.20 | 0 | 112 | 1.88 | 0.99 | 0.00 | -0.13 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 310.00 | 47.70 | 50.30 | 49.00 | 42.58 | 0.00 | 0.00% | 0.16 | 0 | 23 | 1.61 | 0.97 | 0.00 | -0.28 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 320.00 | 38.00 | 40.50 | 39.25 | 36.11 | 0.00 | 0.00% | 0.12 | 0 | 31 | 1.35 | 0.94 | 0.00 | -0.65 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 330.00 | 28.50 | 30.90 | 29.70 | 31.15 | 0.00 | 0.00% | 0.09 | 0 | 36 | 1.16 | 0.89 | 0.01 | -1.19 | 9/12/2025 | 9/17/2025 3:59:56 PM EST |
| 340.00 | 19.00 | 21.80 | 20.40 | 16.13 | 0.00 | 0.00% | 0.06 | 0 | 246 | 0.65 | 0.81 | 0.01 | -1.62 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 350.00 | 10.40 | 13.90 | 12.15 | 6.60 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.63 | 0.69 | 0.02 | -1.69 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 360.00 | 4.60 | 7.90 | 6.25 | 4.87 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.64 | 0.48 | 0.03 | -1.58 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 370.00 | 1.90 | 4.60 | 3.25 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.69 | 0.24 | 0.02 | -1.19 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 380.00 | 0.60 | 1.90 | 1.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.68 | 0.11 | 0.01 | -0.79 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 390.00 | 0.30 | 1.05 | 0.68 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.75 | 0.05 | 0.01 | -0.36 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.88 | 0.02 | 0.00 | -0.12 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.11 | 0.00 | 0.00 | -0.02 | 9/11/2025 | 9/17/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.14 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 430.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.15 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.98 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:56 PM EST |
| 450.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.60 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.28 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.43 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:56 PM EST |
| 480.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.58 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.88 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 1.10 | 0.55 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.66 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.44 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.24 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 2.04 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.85 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 559 | 1.67 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 1.10 | 0.55 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 2.25 | 1.13 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:56 PM EST |
| 290.00 | 0.05 | 1.60 | 0.83 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.57 | 0.00 | 0.00 | -0.04 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 300.00 | 0.10 | 1.40 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.38 | -0.01 | 0.00 | -0.13 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 310.00 | 0.15 | 2.45 | 1.30 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.31 | -0.03 | 0.00 | -0.28 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 320.00 | 0.25 | 2.60 | 1.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 916 | 1.14 | -0.06 | 0.00 | -0.65 | 9/11/2025 | 9/17/2025 3:59:56 PM EST |
| 330.00 | 0.30 | 2.90 | 1.60 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.94 | -0.11 | 0.01 | -1.19 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 340.00 | 0.65 | 2.65 | 1.65 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 942 | 0.72 | -0.19 | 0.01 | -1.62 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 350.00 | 2.25 | 4.80 | 3.53 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.68 | -0.31 | 0.02 | -1.69 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 360.00 | 6.10 | 8.90 | 7.50 | 10.47 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.65 | -0.52 | 0.03 | -1.58 | 9/12/2025 | 9/17/2025 3:59:56 PM EST |
| 370.00 | 12.80 | 15.50 | 14.15 | 20.70 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.67 | -0.76 | 0.02 | -1.19 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 380.00 | 20.50 | 23.60 | 22.05 | 28.39 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.88 | -0.89 | 0.01 | -0.79 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 390.00 | 30.50 | 33.00 | 31.75 | % | 0.08 | 0 | 0 | 1.02 | -0.95 | 0.01 | -0.36 | 9/17/2025 3:59:56 PM EST | |||
| 400.00 | 39.80 | 42.80 | 41.30 | 51.10 | 0.00 | 0.00% | 0.10 | 0 | 31 | 1.18 | -0.98 | 0.00 | -0.12 | 8/29/2025 | 9/17/2025 3:59:56 PM EST |
| 410.00 | 49.70 | 53.30 | 51.50 | % | 0.13 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.02 | 9/17/2025 3:59:56 PM EST | |||
| 420.00 | 60.20 | 64.00 | 62.10 | 93.42 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 8/18/2025 | 9/17/2025 3:59:56 PM EST |
| 430.00 | 70.10 | 73.20 | 71.65 | % | 0.17 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 440.00 | 80.20 | 83.10 | 81.65 | % | 0.19 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 450.00 | 90.10 | 93.20 | 91.65 | % | 0.20 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 460.00 | 100.10 | 103.90 | 102.00 | % | 0.22 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 470.00 | 110.30 | 113.20 | 111.75 | 103.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:56 PM EST |
| 480.00 | 120.20 | 123.70 | 121.95 | % | 0.25 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST |