Options Chain for FABRINET SHS (FN) - $443.92 as of 10/29/2025 8:44:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 222.50 | 226.50 | 224.50 | 148.00 | 0.00 | 0.00% | 1.02 | 0 | 2 | 1.49 | 1.00 | 0.00 | -0.05 | 10/10/2025 | 10/29/2025 3:59:58 PM EST |
| 230.00 | 212.90 | 216.60 | 214.75 | % | 0.93 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.05 | 10/29/2025 3:59:58 PM EST | |||
| 240.00 | 203.00 | 206.80 | 204.90 | 186.50 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.37 | 0.99 | 0.00 | -0.06 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 250.00 | 193.00 | 197.00 | 195.00 | % | 0.78 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.08 | 10/29/2025 3:59:58 PM EST | |||
| 260.00 | 183.50 | 187.30 | 185.40 | % | 0.71 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.10 | 10/29/2025 3:59:58 PM EST | |||
| 270.00 | 173.60 | 177.60 | 175.60 | 114.50 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.33 | 0.98 | 0.00 | -0.08 | 9/19/2025 | 10/29/2025 3:59:58 PM EST |
| 280.00 | 164.90 | 167.90 | 166.40 | 106.84 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.36 | 0.97 | 0.00 | -0.12 | 10/13/2025 | 10/29/2025 3:59:58 PM EST |
| 290.00 | 154.90 | 158.40 | 156.65 | % | 0.54 | 0 | 0 | 1.30 | 0.96 | 0.00 | -0.16 | 10/29/2025 3:59:58 PM EST | |||
| 300.00 | 145.10 | 148.90 | 147.00 | % | 0.49 | 0 | 0 | 1.12 | 0.95 | 0.00 | -0.21 | 10/29/2025 3:59:58 PM EST | |||
| 310.00 | 136.20 | 139.20 | 137.70 | % | 0.44 | 0 | 0 | 1.10 | 0.94 | 0.00 | -0.25 | 10/29/2025 3:59:58 PM EST | |||
| 320.00 | 126.90 | 130.40 | 128.65 | 71.34 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.08 | 0.93 | 0.00 | -0.29 | 10/9/2025 | 10/29/2025 3:59:58 PM EST |
| 330.00 | 117.80 | 121.00 | 119.40 | 64.06 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.04 | 0.91 | 0.00 | -0.35 | 10/9/2025 | 10/29/2025 3:59:58 PM EST |
| 340.00 | 108.10 | 112.00 | 110.05 | 68.02 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.01 | 0.89 | 0.00 | -0.40 | 10/15/2025 | 10/29/2025 3:59:58 PM EST |
| 350.00 | 100.70 | 103.40 | 102.05 | 61.01 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.99 | 0.87 | 0.00 | -0.45 | 10/15/2025 | 10/29/2025 3:59:58 PM EST |
| 360.00 | 92.40 | 95.00 | 93.70 | 58.80 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.97 | 0.84 | 0.00 | -0.50 | 10/15/2025 | 10/29/2025 3:59:58 PM EST |
| 370.00 | 84.20 | 86.90 | 85.55 | 79.80 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.94 | 0.82 | 0.00 | -0.55 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 380.00 | 76.40 | 78.80 | 77.60 | 45.80 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.93 | 0.79 | 0.00 | -0.60 | 10/22/2025 | 10/29/2025 3:59:58 PM EST |
| 390.00 | 69.10 | 71.70 | 70.40 | 53.00 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.92 | 0.75 | 0.00 | -0.65 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 400.00 | 62.10 | 64.70 | 63.40 | 66.70 | +20.00 | +42.83% | 0.16 | 1 | 21 | 0.91 | 0.72 | 0.00 | -0.69 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 410.00 | 55.10 | 58.10 | 56.60 | 52.15 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.89 | 0.68 | 0.00 | -0.73 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 420.00 | 48.80 | 51.90 | 50.35 | 52.70 | +6.00 | +12.85% | 0.12 | 1 | 21 | 0.87 | 0.64 | 0.00 | -0.76 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 430.00 | 43.30 | 46.40 | 44.85 | 45.50 | +4.75 | +11.66% | 0.10 | 3 | 21 | 0.87 | 0.60 | 0.00 | -0.78 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 440.00 | 37.70 | 41.30 | 39.50 | 36.53 | 0.00 | 0.00% | 0.09 | 0 | 277 | 0.86 | 0.55 | 0.00 | -0.79 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 450.00 | 33.80 | 36.80 | 35.30 | 37.28 | +5.41 | +16.98% | 0.08 | 5 | 353 | 0.86 | 0.51 | 0.00 | -0.80 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 460.00 | 29.60 | 32.30 | 30.95 | 28.00 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.86 | 0.47 | 0.00 | -0.79 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 470.00 | 25.60 | 28.30 | 26.95 | 27.33 | +16.48 | +151.89% | 0.06 | 4 | 3 | 0.85 | 0.43 | 0.00 | -0.78 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 480.00 | 22.50 | 25.50 | 24.00 | 22.00 | -0.50 | -2.23% | 0.05 | 1 | 9 | 0.86 | 0.39 | 0.00 | -0.76 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 490.00 | 18.80 | 21.80 | 20.30 | 21.85 | +3.70 | +20.39% | 0.04 | 1 | 8 | 0.84 | 0.35 | 0.00 | -0.74 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 500.00 | 16.60 | 19.20 | 17.90 | 18.50 | +2.85 | +18.22% | 0.04 | 10 | 10 | 0.85 | 0.31 | 0.00 | -0.71 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 520.00 | 11.80 | 14.60 | 13.20 | 15.25 | +3.45 | +29.24% | 0.03 | 1 | 7 | 0.84 | 0.25 | 0.00 | -0.64 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 540.00 | 8.00 | 11.30 | 9.65 | 6.76 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.84 | 0.19 | 0.00 | -0.55 | 10/17/2025 | 10/29/2025 3:59:58 PM EST |
| 560.00 | 5.10 | 8.40 | 6.75 | 7.95 | +3.35 | +72.83% | 0.01 | 2 | 14 | 0.82 | 0.15 | 0.00 | -0.47 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 580.00 | 3.00 | 5.50 | 4.25 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.79 | 0.11 | 0.00 | -0.39 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 600.00 | 3.00 | 4.00 | 3.50 | 3.60 | % | 0.01 | 2 | 0 | 0.83 | 0.08 | 0.00 | -0.31 | 10/29/2025 | 10/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.80 | 0.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.38 | 0.00 | 0.00 | -0.05 | 10/24/2025 | 10/29/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 3.60 | 1.80 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.71 | 0.00 | 0.00 | -0.05 | 10/20/2025 | 10/29/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 2.95 | 1.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | -0.01 | 0.00 | -0.06 | 10/23/2025 | 10/29/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 3.10 | 1.55 | 3.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | -0.01 | 0.00 | -0.08 | 9/24/2025 | 10/29/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 1.47 | -0.01 | 0.00 | -0.10 | 10/29/2025 3:59:58 PM EST | |||
| 270.00 | 0.10 | 4.00 | 2.05 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.16 | -0.02 | 0.00 | -0.08 | 10/24/2025 | 10/29/2025 3:59:58 PM EST |
| 280.00 | 0.35 | 4.20 | 2.28 | 1.33 | -1.12 | -45.72% | 0.01 | 1 | 20 | 1.07 | -0.03 | 0.00 | -0.12 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 290.00 | 0.75 | 4.40 | 2.58 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.05 | -0.04 | 0.00 | -0.16 | 10/22/2025 | 10/29/2025 3:59:58 PM EST |
| 300.00 | 0.40 | 4.70 | 2.55 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.95 | -0.05 | 0.00 | -0.21 | 10/24/2025 | 10/29/2025 3:59:58 PM EST |
| 310.00 | 1.85 | 5.20 | 3.53 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.01 | -0.06 | 0.00 | -0.25 | 10/27/2025 | 10/29/2025 3:59:58 PM EST |
| 320.00 | 2.60 | 6.00 | 4.30 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.99 | -0.07 | 0.00 | -0.29 | 10/17/2025 | 10/29/2025 3:59:58 PM EST |
| 330.00 | 3.30 | 6.50 | 4.90 | 5.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.95 | -0.09 | 0.00 | -0.35 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 340.00 | 4.40 | 7.50 | 5.95 | 12.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.93 | -0.11 | 0.00 | -0.40 | 10/22/2025 | 10/29/2025 3:59:58 PM EST |
| 350.00 | 5.60 | 8.90 | 7.25 | 7.57 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.92 | -0.13 | 0.00 | -0.45 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 360.00 | 6.90 | 10.30 | 8.60 | 11.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.89 | -0.16 | 0.00 | -0.50 | 10/24/2025 | 10/29/2025 3:59:58 PM EST |
| 370.00 | 8.70 | 12.00 | 10.35 | 9.95 | -3.43 | -25.64% | 0.03 | 2 | 16 | 0.87 | -0.18 | 0.00 | -0.55 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 380.00 | 10.80 | 14.50 | 12.65 | 12.00 | -2.50 | -17.25% | 0.03 | 7 | 25 | 0.87 | -0.21 | 0.00 | -0.60 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 390.00 | 13.60 | 17.00 | 15.30 | 14.75 | -2.11 | -12.52% | 0.04 | 8 | 10 | 0.86 | -0.25 | 0.00 | -0.65 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 400.00 | 16.50 | 19.50 | 18.00 | 16.55 | -3.51 | -17.50% | 0.04 | 1 | 20 | 0.84 | -0.28 | 0.00 | -0.69 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 410.00 | 20.20 | 23.00 | 21.60 | 19.52 | -9.43 | -32.58% | 0.05 | 2 | 7 | 0.84 | -0.32 | 0.00 | -0.73 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 420.00 | 23.90 | 27.00 | 25.45 | 24.10 | -5.70 | -19.13% | 0.06 | 1 | 16 | 0.83 | -0.36 | 0.00 | -0.76 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 430.00 | 27.90 | 30.80 | 29.35 | 27.30 | -7.25 | -20.99% | 0.07 | 7 | 8 | 0.81 | -0.40 | 0.00 | -0.78 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 440.00 | 32.80 | 35.50 | 34.15 | 37.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.81 | -0.45 | 0.00 | -0.79 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 450.00 | 38.20 | 41.00 | 39.60 | % | 0.09 | 0 | 0 | 0.81 | -0.49 | 0.00 | -0.80 | 10/29/2025 3:59:58 PM EST | |||
| 460.00 | 44.00 | 46.50 | 45.25 | % | 0.10 | 0 | 0 | 0.80 | -0.53 | 0.00 | -0.79 | 10/29/2025 3:59:58 PM EST | |||
| 470.00 | 50.50 | 53.00 | 51.75 | % | 0.11 | 0 | 0 | 0.81 | -0.57 | 0.00 | -0.78 | 10/29/2025 3:59:58 PM EST | |||
| 480.00 | 56.60 | 59.50 | 58.05 | % | 0.12 | 0 | 0 | 0.80 | -0.61 | 0.00 | -0.76 | 10/29/2025 3:59:58 PM EST | |||
| 490.00 | 64.30 | 66.30 | 65.30 | % | 0.13 | 0 | 0 | 0.80 | -0.65 | 0.00 | -0.74 | 10/29/2025 3:59:58 PM EST | |||
| 500.00 | 71.40 | 74.10 | 72.75 | % | 0.15 | 0 | 0 | 0.81 | -0.69 | 0.00 | -0.71 | 10/29/2025 3:59:58 PM EST | |||
| 520.00 | 86.60 | 89.30 | 87.95 | % | 0.17 | 0 | 0 | 0.79 | -0.75 | 0.00 | -0.64 | 10/29/2025 3:59:58 PM EST | |||
| 540.00 | 103.10 | 106.00 | 104.55 | % | 0.19 | 0 | 0 | 0.79 | -0.81 | 0.00 | -0.55 | 10/29/2025 3:59:58 PM EST | |||
| 560.00 | 120.50 | 123.30 | 121.90 | % | 0.22 | 0 | 0 | 0.79 | -0.85 | 0.00 | -0.47 | 10/29/2025 3:59:58 PM EST | |||
| 580.00 | 138.70 | 141.30 | 140.00 | % | 0.24 | 0 | 0 | 0.79 | -0.89 | 0.00 | -0.39 | 10/29/2025 3:59:58 PM EST | |||
| 600.00 | 157.00 | 160.10 | 158.55 | % | 0.26 | 0 | 0 | 0.74 | -0.92 | 0.00 | -0.31 | 10/29/2025 3:59:58 PM EST |