Options Chain for FABRINET SHS (FN) - $304.85 as of 7/25/2025 12:43:38 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 147.60 | 151.50 | 149.55 | % | 0.93 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 165.00 | 142.60 | 146.60 | 144.60 | % | 0.88 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 170.00 | 137.50 | 141.50 | 139.50 | % | 0.82 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 175.00 | 132.60 | 136.60 | 134.60 | % | 0.77 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 180.00 | 127.70 | 131.60 | 129.65 | % | 0.72 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 185.00 | 122.50 | 126.60 | 124.55 | % | 0.67 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 190.00 | 117.50 | 121.60 | 119.55 | % | 0.63 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 195.00 | 112.60 | 116.70 | 114.65 | % | 0.59 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 200.00 | 107.60 | 111.70 | 109.65 | % | 0.55 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 210.00 | 97.60 | 101.70 | 99.65 | % | 0.47 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 220.00 | 87.80 | 91.80 | 89.80 | % | 0.41 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 230.00 | 77.90 | 81.80 | 79.85 | % | 0.35 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 240.00 | 68.00 | 72.00 | 70.00 | % | 0.29 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.03 | 7/25/2025 11:59:09 AM EST | |||
| 250.00 | 58.50 | 62.40 | 60.45 | 58.97 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.78 | 0.96 | 0.00 | -0.06 | 7/18/2025 | 7/25/2025 11:59:09 AM EST |
| 260.00 | 49.40 | 52.60 | 51.00 | 43.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.11 | 7/22/2025 | 7/25/2025 11:59:09 AM EST |
| 270.00 | 40.10 | 43.00 | 41.55 | 33.68 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.52 | 0.88 | 0.01 | -0.16 | 6/30/2025 | 7/25/2025 11:59:09 AM EST |
| 280.00 | 31.90 | 34.80 | 33.35 | 33.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.51 | 0.81 | 0.01 | -0.22 | 7/17/2025 | 7/25/2025 11:59:09 AM EST |
| 290.00 | 24.60 | 27.30 | 25.95 | 19.68 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.50 | 0.73 | 0.01 | -0.27 | 7/22/2025 | 7/25/2025 11:59:09 AM EST |
| 300.00 | 17.80 | 20.70 | 19.25 | 15.65 | 0.00 | 0.00% | 0.06 | 0 | 79 | 0.49 | 0.62 | 0.01 | -0.31 | 7/22/2025 | 7/25/2025 11:59:09 AM EST |
| 310.00 | 12.20 | 15.20 | 13.70 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 109 | 0.48 | 0.51 | 0.01 | -0.33 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
| 320.00 | 7.90 | 10.00 | 8.95 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.46 | 0.40 | 0.01 | -0.32 | 7/23/2025 | 7/25/2025 11:59:09 AM EST |
| 330.00 | 4.90 | 7.50 | 6.20 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.47 | 0.30 | 0.01 | -0.29 | 7/22/2025 | 7/25/2025 11:59:09 AM EST |
| 340.00 | 2.95 | 5.10 | 4.03 | % | 0.01 | 0 | 0 | 0.47 | 0.21 | 0.01 | -0.24 | 7/25/2025 11:59:09 AM EST | |||
| 350.00 | 1.75 | 3.40 | 2.58 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | 0.15 | 0.01 | -0.19 | 7/23/2025 | 7/25/2025 11:59:09 AM EST |
| 360.00 | 1.00 | 2.35 | 1.68 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.10 | 0.01 | -0.14 | 7/14/2025 | 7/25/2025 11:59:09 AM EST |
| 370.00 | 0.60 | 1.80 | 1.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.47 | 0.06 | 0.00 | -0.10 | 7/21/2025 | 7/25/2025 11:59:09 AM EST |
| 380.00 | 0.00 | 1.50 | 0.75 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.04 | 0.00 | -0.07 | 7/16/2025 | 7/25/2025 11:59:09 AM EST |
| 390.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | 0.02 | 0.00 | -0.04 | 6/30/2025 | 7/25/2025 11:59:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:59:09 AM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 170.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 190.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 195.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 200.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 210.00 | 0.00 | 1.50 | 0.75 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:59:09 AM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:09 AM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:09 AM EST | |||
| 240.00 | 0.00 | 1.50 | 0.75 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | -0.01 | 0.00 | -0.03 | 7/16/2025 | 7/25/2025 11:59:09 AM EST |
| 250.00 | 0.25 | 1.75 | 1.00 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | -0.04 | 0.00 | -0.06 | 7/24/2025 | 7/25/2025 11:59:09 AM EST |
| 260.00 | 0.90 | 2.05 | 1.48 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.50 | -0.07 | 0.00 | -0.11 | 7/22/2025 | 7/25/2025 11:59:09 AM EST |
| 270.00 | 0.10 | 3.10 | 1.60 | 4.03 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.51 | -0.12 | 0.01 | -0.16 | 7/22/2025 | 7/25/2025 11:59:09 AM EST |
| 280.00 | 2.95 | 4.90 | 3.93 | 6.21 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.49 | -0.19 | 0.01 | -0.22 | 7/22/2025 | 7/25/2025 11:59:09 AM EST |
| 290.00 | 5.10 | 7.30 | 6.20 | 7.32 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.48 | -0.27 | 0.01 | -0.27 | 7/18/2025 | 7/25/2025 11:59:09 AM EST |
| 300.00 | 8.30 | 10.90 | 9.60 | 11.00 | -1.10 | -9.10% | 0.03 | 2 | 233 | 0.47 | -0.38 | 0.01 | -0.31 | 7/25/2025 | 7/25/2025 11:59:09 AM EST |
| 310.00 | 12.90 | 15.40 | 14.15 | 19.00 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.47 | -0.49 | 0.01 | -0.33 | 7/22/2025 | 7/25/2025 11:59:09 AM EST |
| 320.00 | 18.50 | 21.00 | 19.75 | 17.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | -0.60 | 0.01 | -0.32 | 7/21/2025 | 7/25/2025 11:59:09 AM EST |
| 330.00 | 25.10 | 27.70 | 26.40 | % | 0.08 | 0 | 0 | 0.42 | -0.70 | 0.01 | -0.29 | 7/25/2025 11:59:09 AM EST | |||
| 340.00 | 33.20 | 35.50 | 34.35 | 53.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.41 | -0.79 | 0.01 | -0.24 | 7/14/2025 | 7/25/2025 11:59:09 AM EST |
| 350.00 | 41.40 | 44.00 | 42.70 | % | 0.12 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.19 | 7/25/2025 11:59:09 AM EST | |||
| 360.00 | 50.70 | 53.60 | 52.15 | % | 0.14 | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.14 | 7/25/2025 11:59:09 AM EST | |||
| 370.00 | 59.50 | 63.60 | 61.55 | % | 0.17 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.10 | 7/25/2025 11:59:09 AM EST | |||
| 380.00 | 69.20 | 73.10 | 71.15 | % | 0.19 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.07 | 7/25/2025 11:59:09 AM EST | |||
| 390.00 | 79.00 | 83.00 | 81.00 | 104.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.04 | 7/1/2025 | 7/25/2025 11:59:09 AM EST |