Options Chain for FABRINET SHS (FN) - $174.19 as of 5/3/2024 3:54:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 92.00 | 95.80 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 90.00 | 87.00 | 90.80 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 95.00 | 82.00 | 85.90 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 100.00 | 77.00 | 80.90 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 105.00 | 72.00 | 75.80 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 110.00 | 67.00 | 70.90 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:03 PM EST | |||
| 115.00 | 62.00 | 65.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.03 | 5/3/2024 4:00:03 PM EST | |||
| 120.00 | 57.00 | 61.20 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.04 | 5/3/2024 4:00:03 PM EST | |||
| 125.00 | 52.00 | 56.10 | % | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.05 | 5/3/2024 4:00:03 PM EST | |||
| 130.00 | 47.50 | 51.30 | % | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.07 | 5/3/2024 4:00:03 PM EST | |||
| 135.00 | 42.50 | 46.50 | % | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.10 | 5/3/2024 4:00:03 PM EST | |||
| 140.00 | 38.00 | 41.90 | % | 0 | 0 | 1.16 | 0.95 | 0.00 | -0.13 | 5/3/2024 4:00:03 PM EST | |||
| 145.00 | 33.50 | 37.20 | 36.20 | 0.00 | 0.00% | 0 | 8 | 1.12 | 0.93 | 0.01 | -0.17 | 2/6/2024 | 5/3/2024 4:00:03 PM EST |
| 150.00 | 29.00 | 32.70 | % | 0 | 0 | 1.05 | 0.89 | 0.01 | -0.22 | 5/3/2024 4:00:03 PM EST | |||
| 155.00 | 24.50 | 28.60 | % | 0 | 0 | 0.70 | 0.85 | 0.01 | -0.27 | 5/3/2024 4:00:03 PM EST | |||
| 160.00 | 20.50 | 24.50 | 15.70 | 0.00 | 0.00% | 0 | 150 | 0.73 | 0.79 | 0.01 | -0.32 | 4/23/2024 | 5/3/2024 4:00:03 PM EST |
| 165.00 | 17.40 | 21.00 | 13.69 | 0.00 | 0.00% | 0 | 30 | 0.77 | 0.73 | 0.01 | -0.36 | 4/24/2024 | 5/3/2024 4:00:03 PM EST |
| 170.00 | 14.20 | 18.70 | 11.80 | 0.00 | 0.00% | 0 | 38 | 0.78 | 0.67 | 0.01 | -0.39 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 175.00 | 11.40 | 15.00 | 9.10 | 0.00 | 0.00% | 0 | 42 | 0.78 | 0.60 | 0.01 | -0.41 | 5/2/2024 | 5/3/2024 4:00:03 PM EST |
| 180.00 | 8.90 | 13.00 | 12.21 | +6.20 | +103.17% | 8 | 128 | 0.80 | 0.52 | 0.01 | -0.41 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 185.00 | 6.60 | 10.40 | 9.40 | +4.77 | +103.03% | 2 | 12 | 0.77 | 0.45 | 0.01 | -0.41 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 190.00 | 5.10 | 8.80 | 7.80 | +1.42 | +22.26% | 62 | 12 | 0.79 | 0.39 | 0.01 | -0.39 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 195.00 | 3.90 | 7.60 | 3.70 | 0.00 | 0.00% | 0 | 18 | 0.81 | 0.32 | 0.01 | -0.36 | 4/25/2024 | 5/3/2024 4:00:03 PM EST |
| 200.00 | 2.00 | 5.10 | 5.10 | +2.10 | +70.00% | 606 | 15 | 0.72 | 0.27 | 0.01 | -0.33 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 210.00 | 0.95 | 3.40 | 2.30 | +0.10 | +4.55% | 3 | 96 | 0.74 | 0.17 | 0.01 | -0.25 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 220.00 | 0.50 | 2.00 | 1.75 | +0.65 | +59.10% | 1 | 11 | 0.75 | 0.11 | 0.01 | -0.18 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 230.00 | 0.15 | 3.60 | 0.70 | 0.00 | 0.00% | 0 | 14 | 0.90 | 0.06 | 0.00 | -0.12 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 240.00 | 0.05 | 4.90 | 7.00 | 0.00 | 0.00% | 0 | 16 | 1.04 | 0.03 | 0.00 | -0.07 | 3/21/2024 | 5/3/2024 4:00:03 PM EST |
| 250.00 | 0.15 | 5.00 | 11.70 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.02 | 0.00 | -0.04 | 3/7/2024 | 5/3/2024 4:00:03 PM EST |
| 260.00 | 0.00 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 3 | 1.71 | 0.01 | 0.00 | -0.02 | 2/29/2024 | 5/3/2024 4:00:03 PM EST |
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 280.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 5/3/2024 4:00:03 PM EST |
| 290.00 | 0.00 | 4.80 | 1.40 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 5/3/2024 4:00:03 PM EST |
| 300.00 | 0.00 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 5/3/2024 4:00:03 PM EST |
| 310.00 | 0.00 | 4.80 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 320.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 18 | 2.28 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 4:00:03 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 987 | 1.23 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/3/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.80 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.79 | 0.00 | 0.00 | -0.03 | 3/4/2024 | 5/3/2024 4:00:03 PM EST |
| 115.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 9 | 2.20 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 5/3/2024 4:00:03 PM EST |
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.04 | 5/3/2024 4:00:03 PM EST | |||
| 125.00 | 0.00 | 4.70 | % | 0 | 0 | 1.88 | -0.01 | 0.00 | -0.05 | 5/3/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 2.10 | 0.70 | 0.00 | 0.00% | 0 | 18 | 1.34 | -0.02 | 0.00 | -0.07 | 4/24/2024 | 5/3/2024 4:00:03 PM EST |
| 135.00 | 0.25 | 1.95 | 0.55 | -0.40 | -42.11% | 1 | 48 | 0.97 | -0.03 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 140.00 | 0.05 | 1.70 | 1.55 | 0.00 | 0.00% | 0 | 31 | 0.79 | -0.05 | 0.00 | -0.13 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 145.00 | 0.15 | 1.95 | 2.90 | 0.00 | 0.00% | 0 | 31 | 0.76 | -0.07 | 0.01 | -0.17 | 4/23/2024 | 5/3/2024 4:00:03 PM EST |
| 150.00 | 0.20 | 4.50 | 3.10 | 0.00 | 0.00% | 0 | 27 | 0.82 | -0.11 | 0.01 | -0.22 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 155.00 | 1.00 | 4.50 | 1.85 | -2.55 | -57.96% | 12 | 32 | 0.81 | -0.15 | 0.01 | -0.27 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 160.00 | 1.70 | 4.80 | 3.70 | -0.47 | -11.28% | 18 | 26 | 0.75 | -0.21 | 0.01 | -0.32 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 165.00 | 3.00 | 6.70 | 4.80 | -4.20 | -46.67% | 16 | 47 | 0.78 | -0.27 | 0.01 | -0.36 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 170.00 | 5.50 | 8.90 | 7.43 | 0.00 | 0.00% | 0 | 41 | 0.83 | -0.33 | 0.01 | -0.39 | 4/29/2024 | 5/3/2024 4:00:03 PM EST |
| 175.00 | 6.70 | 11.20 | 8.14 | -2.76 | -25.33% | 7 | 48 | 0.80 | -0.40 | 0.01 | -0.41 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 180.00 | 9.00 | 13.10 | 10.73 | -1.47 | -12.05% | 1 | 35 | 0.79 | -0.48 | 0.01 | -0.41 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 185.00 | 12.50 | 15.90 | 13.38 | -1.32 | -8.98% | 1 | 32 | 0.79 | -0.55 | 0.01 | -0.41 | 5/3/2024 | 5/3/2024 4:00:03 PM EST |
| 190.00 | 16.00 | 19.70 | 23.39 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.61 | 0.01 | -0.39 | 5/1/2024 | 5/3/2024 4:00:03 PM EST |
| 195.00 | 19.00 | 23.50 | 16.60 | 0.00 | 0.00% | 0 | 11 | 0.84 | -0.68 | 0.01 | -0.36 | 4/8/2024 | 5/3/2024 4:00:03 PM EST |
| 200.00 | 23.00 | 27.50 | 31.05 | 0.00 | 0.00% | 0 | 11 | 0.85 | -0.73 | 0.01 | -0.33 | 4/16/2024 | 5/3/2024 4:00:03 PM EST |
| 210.00 | 31.20 | 35.90 | 32.65 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.83 | 0.01 | -0.25 | 4/2/2024 | 5/3/2024 4:00:03 PM EST |
| 220.00 | 40.80 | 45.00 | 47.93 | 0.00 | 0.00% | 0 | 4 | 1.13 | -0.89 | 0.01 | -0.18 | 4/12/2024 | 5/3/2024 4:00:03 PM EST |
| 230.00 | 49.90 | 54.00 | 32.30 | 0.00 | 0.00% | 0 | 14 | 1.19 | -0.94 | 0.00 | -0.12 | 2/28/2024 | 5/3/2024 4:00:03 PM EST |
| 240.00 | 60.00 | 64.00 | 39.80 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.97 | 0.00 | -0.07 | 2/28/2024 | 5/3/2024 4:00:03 PM EST |
| 250.00 | 69.40 | 73.50 | % | 0 | 0 | 1.41 | -0.98 | 0.00 | -0.04 | 5/3/2024 4:00:03 PM EST | |||
| 260.00 | 79.60 | 83.50 | % | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.02 | 5/3/2024 4:00:03 PM EST | |||
| 270.00 | 89.50 | 93.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 280.00 | 100.10 | 103.50 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.01 | 5/3/2024 4:00:03 PM EST | |||
| 290.00 | 109.50 | 113.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 300.00 | 119.50 | 123.50 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 310.00 | 129.50 | 133.50 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 320.00 | 139.50 | 143.50 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST | |||
| 330.00 | 149.50 | 153.50 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:03 PM EST |