Options Chain for FABRINET SHS (FN) - $196.14 as of 3/31/2025 3:59:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 91.30 | 95.50 | 85.82 | 0.00 | 0.00% | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:10 PM EST |
| 110.00 | 86.20 | 90.60 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 115.00 | 81.40 | 85.60 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 120.00 | 76.40 | 80.60 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 125.00 | 71.40 | 75.60 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:10 PM EST | |||
| 130.00 | 66.50 | 70.70 | 115.40 | 0.00 | 0.00% | 0 | 3 | 1.53 | 1.00 | 0.00 | -0.02 | 2/18/2025 | 3/31/2025 2:59:10 PM EST |
| 135.00 | 61.50 | 65.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.03 | 3/31/2025 2:59:10 PM EST | |||
| 140.00 | 56.50 | 60.80 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.07 | 3/31/2025 2:59:10 PM EST | |||
| 145.00 | 51.50 | 55.80 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.08 | 3/31/2025 2:59:10 PM EST | |||
| 150.00 | 47.90 | 51.00 | 34.15 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.98 | 0.00 | -0.10 | 3/7/2025 | 3/31/2025 2:59:10 PM EST |
| 155.00 | 43.10 | 46.20 | 45.20 | % | 1 | 0 | 1.07 | 0.96 | 0.00 | -0.12 | 3/31/2025 | 3/31/2025 2:59:10 PM EST | |
| 160.00 | 37.90 | 41.50 | 65.50 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.94 | 0.00 | -0.16 | 1/13/2025 | 3/31/2025 2:59:10 PM EST |
| 165.00 | 33.10 | 36.80 | % | 0 | 0 | 0.87 | 0.92 | 0.00 | -0.18 | 3/31/2025 2:59:10 PM EST | |||
| 170.00 | 28.50 | 32.40 | 51.20 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.89 | 0.01 | -0.22 | 3/14/2025 | 3/31/2025 2:59:10 PM EST |
| 175.00 | 24.90 | 27.80 | 47.90 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.86 | 0.01 | -0.24 | 3/13/2025 | 3/31/2025 2:59:10 PM EST |
| 180.00 | 21.20 | 23.10 | 21.90 | 0.00 | 0.00% | 0 | 16 | 0.61 | 0.82 | 0.01 | -0.26 | 3/7/2025 | 3/31/2025 2:59:10 PM EST |
| 185.00 | 17.30 | 19.10 | 43.40 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.77 | 0.01 | -0.29 | 3/13/2025 | 3/31/2025 2:59:10 PM EST |
| 190.00 | 14.10 | 15.60 | 12.80 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.70 | 0.01 | -0.31 | 3/28/2025 | 3/31/2025 2:59:10 PM EST |
| 195.00 | 11.10 | 12.60 | 11.80 | +1.70 | +16.84% | 2 | 11 | 0.57 | 0.63 | 0.02 | -0.32 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 200.00 | 8.70 | 10.20 | 9.50 | +1.60 | +20.26% | 3 | 47 | 0.57 | 0.55 | 0.02 | -0.32 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 210.00 | 5.00 | 5.80 | 5.35 | +1.15 | +27.39% | 2 | 12 | 0.56 | 0.39 | 0.02 | -0.30 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 220.00 | 2.55 | 2.90 | 2.80 | +0.70 | +33.34% | 3 | 39 | 0.55 | 0.25 | 0.01 | -0.24 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 230.00 | 1.25 | 1.65 | 0.95 | -0.15 | -13.64% | 1 | 94 | 0.56 | 0.15 | 0.01 | -0.17 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 240.00 | 0.55 | 0.90 | 0.78 | 0.00 | 0.00% | 0 | 34 | 0.56 | 0.08 | 0.01 | -0.11 | 3/28/2025 | 3/31/2025 2:59:10 PM EST |
| 250.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 149 | 0.74 | 0.04 | 0.00 | -0.06 | 3/28/2025 | 3/31/2025 2:59:10 PM EST |
| 260.00 | 0.00 | 1.50 | 0.95 | 0.00 | 0.00% | 0 | 67 | 0.84 | 0.02 | 0.00 | -0.03 | 3/26/2025 | 3/31/2025 2:59:10 PM EST |
| 270.00 | 0.00 | 1.50 | 1.60 | 0.00 | 0.00% | 0 | 11 | 0.93 | 0.01 | 0.00 | -0.02 | 3/24/2025 | 3/31/2025 2:59:10 PM EST |
| 280.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 51 | 0.64 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:59:10 PM EST |
| 290.00 | 0.00 | 1.45 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:10 PM EST |
| 300.00 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:10 PM EST |
| 310.00 | 0.00 | 2.20 | 0.73 | 0.00 | 0.00% | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:10 PM EST |
| 320.00 | 0.00 | 2.15 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 2:59:10 PM EST |
| 330.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 96 | 1.48 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:10 PM EST |
| 340.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:10 PM EST |
| 350.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 66 | 1.20 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:10 PM EST |
| 360.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:10 PM EST |
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 390.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.39 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:10 PM EST |
| 400.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 24 | 1.43 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:59:10 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 | 0.63 | 0.00 | 0.00% | 0 | 12 | 2.10 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:10 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 120.00 | 0.00 | 0.40 | 2.21 | 0.00 | 0.00% | 0 | 41 | 1.24 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 2:59:10 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 136 | 0.87 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:59:10 PM EST |
| 130.00 | 0.00 | 1.25 | 2.60 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | -0.02 | 1/27/2025 | 3/31/2025 2:59:10 PM EST |
| 135.00 | 0.00 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | -0.03 | 2/28/2025 | 3/31/2025 2:59:10 PM EST |
| 140.00 | 0.00 | 1.50 | 3.00 | 0.00 | 0.00% | 0 | 3 | 1.19 | -0.01 | 0.00 | -0.07 | 10/17/2024 | 3/31/2025 2:59:10 PM EST |
| 145.00 | 0.00 | 1.50 | 1.08 | 0.00 | 0.00% | 0 | 8 | 1.10 | -0.01 | 0.00 | -0.08 | 3/14/2025 | 3/31/2025 2:59:10 PM EST |
| 150.00 | 0.10 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 27 | 0.87 | -0.02 | 0.00 | -0.10 | 3/27/2025 | 3/31/2025 2:59:10 PM EST |
| 155.00 | 0.20 | 2.55 | 1.17 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.04 | 0.00 | -0.12 | 2/24/2025 | 3/31/2025 2:59:10 PM EST |
| 160.00 | 0.55 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 90 | 0.69 | -0.06 | 0.00 | -0.16 | 3/28/2025 | 3/31/2025 2:59:10 PM EST |
| 165.00 | 0.65 | 1.80 | 3.39 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.08 | 0.00 | -0.18 | 1/27/2025 | 3/31/2025 2:59:10 PM EST |
| 170.00 | 0.25 | 3.10 | 2.00 | 0.00 | 0.00% | 0 | 37 | 0.61 | -0.11 | 0.01 | -0.22 | 3/14/2025 | 3/31/2025 2:59:10 PM EST |
| 175.00 | 2.05 | 2.50 | 2.38 | 0.00 | 0.00% | 0 | 3,523 | 0.65 | -0.14 | 0.01 | -0.24 | 3/28/2025 | 3/31/2025 2:59:10 PM EST |
| 180.00 | 3.00 | 3.60 | 3.40 | +1.20 | +54.55% | 24 | 3 | 0.62 | -0.18 | 0.01 | -0.26 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 185.00 | 4.10 | 4.80 | 4.70 | -0.90 | -16.08% | 26 | 28 | 0.61 | -0.23 | 0.01 | -0.29 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 190.00 | 5.60 | 6.40 | 7.70 | +0.50 | +6.95% | 2 | 16 | 0.60 | -0.30 | 0.01 | -0.31 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 195.00 | 7.10 | 8.30 | 9.20 | -0.30 | -3.16% | 1 | 12 | 0.58 | -0.37 | 0.02 | -0.32 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 200.00 | 9.70 | 10.90 | 10.30 | -2.35 | -18.58% | 4 | 114 | 0.57 | -0.45 | 0.02 | -0.32 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 210.00 | 15.90 | 17.50 | 17.07 | 0.00 | 0.00% | 0 | 107 | 0.55 | -0.61 | 0.02 | -0.30 | 3/28/2025 | 3/31/2025 2:59:10 PM EST |
| 220.00 | 23.00 | 25.10 | 23.75 | -0.25 | -1.05% | 2 | 33 | 0.56 | -0.75 | 0.01 | -0.24 | 3/31/2025 | 3/31/2025 2:59:10 PM EST |
| 230.00 | 30.60 | 34.50 | 27.14 | 0.00 | 0.00% | 0 | 28 | 0.66 | -0.85 | 0.01 | -0.17 | 3/27/2025 | 3/31/2025 2:59:10 PM EST |
| 240.00 | 40.10 | 43.70 | 23.80 | 0.00 | 0.00% | 0 | 12 | 0.78 | -0.92 | 0.01 | -0.11 | 3/21/2025 | 3/31/2025 2:59:10 PM EST |
| 250.00 | 49.90 | 54.00 | 30.15 | 0.00 | 0.00% | 0 | 48 | 0.85 | -0.96 | 0.00 | -0.06 | 3/20/2025 | 3/31/2025 2:59:10 PM EST |
| 260.00 | 59.80 | 64.00 | 31.73 | 0.00 | 0.00% | 0 | 13 | 0.96 | -0.98 | 0.00 | -0.03 | 2/18/2025 | 3/31/2025 2:59:10 PM EST |
| 270.00 | 69.80 | 74.00 | 34.03 | 0.00 | 0.00% | 0 | 3 | 1.05 | -0.99 | 0.00 | -0.02 | 1/21/2025 | 3/31/2025 2:59:10 PM EST |
| 280.00 | 79.80 | 84.00 | 54.60 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 8/30/2024 | 3/31/2025 2:59:10 PM EST |
| 290.00 | 89.80 | 94.00 | 41.00 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 3/31/2025 2:59:10 PM EST |
| 300.00 | 99.80 | 104.00 | 60.20 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 3/31/2025 2:59:10 PM EST |
| 310.00 | 109.80 | 114.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 320.00 | 119.80 | 124.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 330.00 | 129.80 | 134.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 340.00 | 139.80 | 144.00 | 139.60 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 2:59:10 PM EST |
| 350.00 | 149.80 | 154.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 360.00 | 159.80 | 164.00 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 370.00 | 169.80 | 174.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 380.00 | 179.80 | 184.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 390.00 | 189.80 | 194.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST | |||
| 400.00 | 199.80 | 204.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:10 PM EST |