Options Chain for FABRINET SHS (FN) - $234.86 as of 5/30/2025 5:24:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 125.50 | 129.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 110.00 | 120.50 | 124.90 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 115.00 | 115.50 | 119.90 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 120.00 | 110.50 | 114.80 | 95.90 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 125.00 | 105.50 | 109.80 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 130.00 | 100.50 | 105.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 135.00 | 95.50 | 100.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 140.00 | 90.70 | 94.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 145.00 | 85.60 | 90.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 150.00 | 80.70 | 85.10 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 155.00 | 75.50 | 80.10 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 160.00 | 70.50 | 75.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 165.00 | 65.50 | 70.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 170.00 | 60.60 | 65.20 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 175.00 | 56.00 | 60.30 | 38.00 | 0.00 | 0.00% | 0 | 11 | 0.95 | 0.99 | 0.00 | -0.03 | 5/6/2025 | 5/30/2025 3:59:51 PM EST |
| 180.00 | 51.00 | 55.60 | 47.13 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.98 | 0.00 | -0.04 | 5/2/2025 | 5/30/2025 3:59:51 PM EST |
| 185.00 | 46.50 | 50.60 | 17.35 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.97 | 0.00 | -0.06 | 4/22/2025 | 5/30/2025 3:59:51 PM EST |
| 190.00 | 42.40 | 45.70 | % | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.09 | 5/30/2025 3:59:51 PM EST | |||
| 195.00 | 37.60 | 41.00 | 38.75 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.93 | 0.00 | -0.11 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 200.00 | 33.00 | 35.90 | 22.10 | 0.00 | 0.00% | 0 | 478 | 0.68 | 0.90 | 0.01 | -0.14 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 210.00 | 24.80 | 27.80 | 23.92 | 0.00 | 0.00% | 0 | 12 | 0.49 | 0.83 | 0.01 | -0.19 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 220.00 | 16.50 | 20.30 | 16.58 | 0.00 | 0.00% | 0 | 44 | 0.47 | 0.72 | 0.01 | -0.23 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 230.00 | 10.10 | 13.70 | 12.80 | 0.00 | 0.00% | 0 | 155 | 0.45 | 0.58 | 0.02 | -0.25 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 240.00 | 5.90 | 9.20 | 9.17 | 0.00 | 0.00% | 0 | 22 | 0.46 | 0.42 | 0.02 | -0.24 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 250.00 | 2.90 | 4.70 | 6.45 | 0.00 | 0.00% | 0 | 60 | 0.43 | 0.27 | 0.01 | -0.19 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 260.00 | 1.15 | 2.50 | 1.80 | 0.00 | 0.00% | 0 | 28 | 0.42 | 0.16 | 0.01 | -0.13 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 270.00 | 0.60 | 2.70 | 0.85 | -1.15 | -57.50% | 6 | 13 | 0.53 | 0.08 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 280.00 | 0.05 | 2.40 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.04 | 0.00 | -0.05 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 2.25 | 0.70 | 0.00 | 0.00% | 0 | 58 | 0.67 | 0.02 | 0.00 | -0.02 | 5/13/2025 | 5/30/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 320.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:51 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 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 34 | 1.56 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 30 | 1.36 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.20 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.20 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 2.20 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 1.40 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.25 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.30 | 6.70 | 0.00 | 0.00% | 0 | 71 | 1.29 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 2.35 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 165.00 | 0.05 | 2.40 | 4.45 | 0.00 | 0.00% | 0 | 20 | 1.14 | 0.00 | 0.00 | -0.02 | 5/1/2025 | 5/30/2025 3:59:51 PM EST |
| 170.00 | 0.05 | 2.45 | 1.76 | 0.00 | 0.00% | 0 | 3 | 1.07 | -0.01 | 0.00 | -0.02 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 175.00 | 0.10 | 2.55 | 0.90 | 0.00 | 0.00% | 0 | 3 | 1.01 | -0.01 | 0.00 | -0.03 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 2.65 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.02 | 0.00 | -0.04 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 185.00 | 0.25 | 1.75 | 1.55 | 0.00 | 0.00% | 0 | 12 | 0.72 | -0.03 | 0.00 | -0.06 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 190.00 | 0.30 | 2.00 | 1.90 | 0.00 | 0.00% | 0 | 14 | 0.61 | -0.05 | 0.00 | -0.09 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 195.00 | 0.45 | 3.20 | 1.35 | -2.50 | -64.94% | 1 | 3 | 0.63 | -0.07 | 0.00 | -0.11 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 200.00 | 0.75 | 2.70 | 1.55 | 0.00 | 0.00% | 0 | 17 | 0.55 | -0.10 | 0.01 | -0.14 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 210.00 | 1.50 | 3.20 | 3.50 | +1.15 | +48.94% | 3 | 14 | 0.47 | -0.17 | 0.01 | -0.19 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 220.00 | 4.00 | 5.70 | 4.42 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.28 | 0.01 | -0.23 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 230.00 | 7.40 | 10.00 | 7.70 | 0.00 | 0.00% | 0 | 5 | 0.47 | -0.42 | 0.02 | -0.25 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 240.00 | 12.70 | 16.00 | 13.20 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.58 | 0.02 | -0.24 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 250.00 | 19.50 | 22.10 | 34.65 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.73 | 0.01 | -0.19 | 5/5/2025 | 5/30/2025 3:59:51 PM EST |
| 260.00 | 27.50 | 30.60 | % | 0 | 0 | 0.51 | -0.84 | 0.01 | -0.13 | 5/30/2025 3:59:51 PM EST | |||
| 270.00 | 35.90 | 39.30 | % | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.08 | 5/30/2025 3:59:51 PM EST | |||
| 280.00 | 45.50 | 48.90 | % | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.05 | 5/30/2025 3:59:51 PM EST | |||
| 290.00 | 55.40 | 60.00 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 5/30/2025 3:59:51 PM EST | |||
| 300.00 | 65.40 | 70.00 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 310.00 | 75.40 | 80.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 320.00 | 85.40 | 90.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |