Options Chain for FABRINET SHS (FN) - $248.74 as of 11/20/2024 4:04:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 84.70 | 89.50 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 145.00 | 80.00 | 84.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 150.00 | 75.00 | 79.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 155.00 | 70.00 | 74.70 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
| 160.00 | 65.00 | 69.60 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.04 | 11/20/2024 3:59:46 PM EST | |||
| 165.00 | 60.20 | 65.00 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.04 | 11/20/2024 3:59:46 PM EST | |||
| 170.00 | 55.50 | 60.10 | 86.47 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.97 | 0.00 | -0.06 | 10/18/2024 | 11/20/2024 3:59:46 PM EST |
| 175.00 | 51.00 | 54.30 | % | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.07 | 11/20/2024 3:59:46 PM EST | |||
| 180.00 | 46.00 | 49.80 | 53.70 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.94 | 0.00 | -0.09 | 11/6/2024 | 11/20/2024 3:59:46 PM EST |
| 185.00 | 41.50 | 45.00 | % | 0 | 0 | 0.60 | 0.92 | 0.00 | -0.11 | 11/20/2024 3:59:46 PM EST | |||
| 190.00 | 37.00 | 40.00 | % | 0 | 0 | 0.56 | 0.89 | 0.01 | -0.13 | 11/20/2024 3:59:46 PM EST | |||
| 195.00 | 33.00 | 36.00 | % | 0 | 0 | 0.57 | 0.85 | 0.01 | -0.15 | 11/20/2024 3:59:46 PM EST | |||
| 200.00 | 28.50 | 31.50 | 72.34 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.81 | 0.01 | -0.17 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 210.00 | 21.00 | 24.40 | 23.30 | -8.75 | -27.31% | 5 | 2 | 0.53 | 0.72 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 220.00 | 14.50 | 17.90 | 15.90 | -6.44 | -28.83% | 16 | 1 | 0.51 | 0.60 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 230.00 | 9.20 | 12.40 | 12.50 | -6.70 | -34.90% | 191 | 6 | 0.49 | 0.48 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 240.00 | 5.00 | 7.90 | 6.25 | -10.08 | -61.73% | 4 | 18 | 0.45 | 0.36 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 250.00 | 2.55 | 5.70 | 4.50 | -6.10 | -57.55% | 5 | 14 | 0.46 | 0.26 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 260.00 | 1.10 | 4.40 | 2.50 | -5.00 | -66.67% | 1 | 3 | 0.47 | 0.18 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 270.00 | 0.10 | 3.40 | 2.50 | +0.20 | +8.70% | 3 | 9 | 0.48 | 0.12 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 280.00 | 0.10 | 1.75 | 1.38 | -0.77 | -35.82% | 4 | 191 | 0.48 | 0.08 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 290.00 | 0.00 | 4.10 | 1.03 | -0.47 | -31.34% | 1 | 5 | 0.81 | 0.04 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 300.00 | 0.00 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.03 | 0.00 | -0.03 | 11/7/2024 | 11/20/2024 3:59:46 PM EST |
| 310.00 | 0.00 | 4.80 | 2.51 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.01 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 320.00 | 0.00 | 4.80 | 2.29 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 330.00 | 0.05 | 0.70 | 0.18 | -0.17 | -48.58% | 5 | 39 | 0.59 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 340.00 | 0.00 | 4.80 | 2.25 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:46 PM EST |
| 350.00 | 0.00 | 4.80 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 360.00 | 0.00 | 4.80 | 1.60 | 0.00 | 0.00% | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:46 PM EST |
| 370.00 | 0.00 | 4.80 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 380.00 | 0.00 | 4.80 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 390.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.20 | 0.05 | -0.50 | -90.91% | 1 | 14 | 1.04 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 145.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 46 | 0.82 | 0.00 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
| 160.00 | 0.00 | 1.80 | 1.96 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.01 | 0.00 | -0.04 | 11/5/2024 | 11/20/2024 3:59:46 PM EST |
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.07 | -0.02 | 0.00 | -0.04 | 11/20/2024 3:59:46 PM EST | |||
| 170.00 | 0.00 | 4.80 | 1.95 | 0.00 | 0.00% | 0 | 10 | 1.00 | -0.03 | 0.00 | -0.06 | 11/5/2024 | 11/20/2024 3:59:46 PM EST |
| 175.00 | 0.20 | 4.70 | 2.50 | 0.00 | 0.00% | 0 | 8 | 0.68 | -0.04 | 0.00 | -0.07 | 10/21/2024 | 11/20/2024 3:59:46 PM EST |
| 180.00 | 0.75 | 2.30 | 0.85 | +0.35 | +70.00% | 1 | 12 | 0.54 | -0.06 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 185.00 | 0.15 | 2.40 | 1.60 | % | 10 | 0 | 0.49 | -0.08 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 3:59:46 PM EST | |
| 190.00 | 1.45 | 2.45 | 2.07 | -3.77 | -64.56% | 11 | 1 | 0.53 | -0.11 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 195.00 | 2.20 | 3.80 | 1.86 | 0.00 | 0.00% | 0 | 13 | 0.54 | -0.15 | 0.01 | -0.15 | 11/18/2024 | 11/20/2024 3:59:46 PM EST |
| 200.00 | 3.30 | 5.30 | 4.22 | +1.16 | +37.91% | 55 | 13 | 0.55 | -0.19 | 0.01 | -0.17 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 210.00 | 4.50 | 6.60 | 6.10 | +3.82 | +167.55% | 31 | 3 | 0.48 | -0.28 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 220.00 | 8.80 | 11.00 | 9.83 | +2.34 | +31.25% | 9 | 6 | 0.50 | -0.40 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 230.00 | 13.30 | 16.00 | 15.35 | +9.65 | +169.30% | 183 | 206 | 0.48 | -0.52 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 240.00 | 18.90 | 22.50 | 23.40 | +8.13 | +53.25% | 1 | 10 | 0.47 | -0.64 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 250.00 | 26.50 | 30.00 | 21.00 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.74 | 0.01 | -0.17 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 260.00 | 35.00 | 38.00 | 14.40 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.82 | 0.01 | -0.14 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 270.00 | 44.00 | 47.00 | 32.75 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.88 | 0.01 | -0.11 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 280.00 | 53.50 | 56.50 | % | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.08 | 11/20/2024 3:59:46 PM EST | |||
| 290.00 | 63.10 | 66.00 | % | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.05 | 11/20/2024 3:59:46 PM EST | |||
| 300.00 | 71.80 | 76.00 | % | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.03 | 11/20/2024 3:59:46 PM EST | |||
| 310.00 | 81.30 | 86.00 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 11/20/2024 3:59:46 PM EST | |||
| 320.00 | 91.20 | 96.00 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 330.00 | 101.50 | 106.00 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 340.00 | 111.30 | 116.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 350.00 | 121.20 | 126.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 360.00 | 131.30 | 136.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 370.00 | 141.20 | 146.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 380.00 | 151.20 | 156.00 | 123.00 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:46 PM EST |
| 390.00 | 161.20 | 166.00 | 133.00 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:46 PM EST |