Options Chain for FABRINET SHS (FN) - $362.16 as of 9/12/2025 3:36:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 176.10 | 180.30 | 178.20 | % | 0.99 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 185.00 | 171.00 | 175.30 | 173.15 | % | 0.94 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 190.00 | 166.00 | 170.40 | 168.20 | % | 0.89 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 195.00 | 161.20 | 165.40 | 163.30 | % | 0.84 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 200.00 | 156.10 | 160.40 | 158.25 | % | 0.79 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 210.00 | 145.70 | 150.30 | 148.00 | % | 0.70 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 220.00 | 136.00 | 140.50 | 138.25 | % | 0.63 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 230.00 | 126.30 | 130.00 | 128.15 | % | 0.56 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 240.00 | 116.80 | 120.00 | 118.40 | 45.30 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:58 PM EST |
| 250.00 | 107.50 | 110.00 | 108.75 | 116.63 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 260.00 | 96.10 | 100.00 | 98.05 | 70.48 | 0.00 | 0.00% | 0.38 | 0 | 12 | 1.40 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 270.00 | 86.40 | 90.00 | 88.20 | 87.01 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.28 | 1.00 | 0.00 | -0.01 | 8/28/2025 | 9/12/2025 3:59:58 PM EST |
| 280.00 | 77.50 | 80.20 | 78.85 | 84.50 | -0.10 | -0.12% | 0.28 | 2 | 81 | 1.16 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 290.00 | 67.50 | 70.30 | 68.90 | 74.72 | -0.33 | -0.44% | 0.24 | 2 | 586 | 1.04 | 0.99 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 300.00 | 57.70 | 60.30 | 59.00 | 72.40 | 0.00 | 0.00% | 0.20 | 0 | 258 | 0.95 | 0.98 | 0.00 | -0.14 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 310.00 | 48.00 | 50.80 | 49.40 | 64.00 | 0.00 | 0.00% | 0.16 | 0 | 23 | 0.84 | 0.97 | 0.00 | -0.17 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 320.00 | 38.50 | 41.10 | 39.80 | 51.70 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.74 | 0.92 | 0.00 | -0.32 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 330.00 | 29.10 | 31.90 | 30.50 | 31.15 | -9.85 | -24.03% | 0.09 | 2 | 36 | 0.58 | 0.86 | 0.01 | -0.46 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 340.00 | 20.50 | 23.50 | 22.00 | 21.85 | -12.67 | -36.71% | 0.06 | 1 | 248 | 0.59 | 0.77 | 0.01 | -0.57 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 350.00 | 13.40 | 15.40 | 14.40 | 19.91 | 0.00 | 0.00% | 0.04 | 0 | 96 | 0.53 | 0.63 | 0.02 | -0.67 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 360.00 | 8.20 | 9.60 | 8.90 | 9.19 | -9.61 | -51.12% | 0.02 | 1 | 94 | 0.52 | 0.47 | 0.02 | -0.70 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 370.00 | 4.00 | 5.60 | 4.80 | 5.37 | -3.18 | -37.20% | 0.01 | 2 | 39 | 0.52 | 0.31 | 0.02 | -0.62 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 380.00 | 2.35 | 3.30 | 2.83 | 3.50 | -1.80 | -33.97% | 0.01 | 2 | 84 | 0.51 | 0.18 | 0.01 | -0.47 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 390.00 | 0.95 | 2.05 | 1.50 | 1.85 | -1.26 | -40.52% | 0.00 | 3 | 261 | 0.52 | 0.09 | 0.01 | -0.31 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 400.00 | 0.45 | 1.15 | 0.80 | 0.58 | -1.92 | -76.80% | 0.00 | 5 | 159 | 0.53 | 0.04 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.60 | 0.02 | 0.00 | -0.08 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 0.40 | 0.20 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.61 | 0.01 | 0.00 | -0.04 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 430.00 | 0.05 | 0.20 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.57 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 440.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 450.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.85 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 460.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.08 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 470.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.79 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.77 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.73 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.89 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.54 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.21 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.31 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.20 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.09 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.99 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 565 | 0.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 101 | 0.79 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 1.45 | 0.73 | 0.73 | +0.14 | +23.73% | 0.00 | 1 | 79 | 1.18 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 290.00 | 0.05 | 0.90 | 0.48 | 0.28 | -0.44 | -61.12% | 0.00 | 20 | 51 | 0.78 | -0.01 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 300.00 | 0.25 | 1.00 | 0.63 | 0.47 | -0.35 | -42.69% | 0.00 | 1 | 321 | 0.73 | -0.02 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 2.05 | 1.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.85 | -0.03 | 0.00 | -0.17 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 320.00 | 0.45 | 2.25 | 1.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 916 | 0.60 | -0.08 | 0.00 | -0.32 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 330.00 | 1.15 | 2.25 | 1.70 | 1.70 | +0.30 | +21.43% | 0.01 | 3 | 34 | 0.53 | -0.14 | 0.01 | -0.46 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 340.00 | 2.20 | 3.80 | 3.00 | 3.50 | +0.80 | +29.63% | 0.01 | 1 | 929 | 0.46 | -0.23 | 0.01 | -0.57 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 350.00 | 5.30 | 6.70 | 6.00 | 6.12 | +1.10 | +21.92% | 0.02 | 1 | 32 | 0.49 | -0.37 | 0.02 | -0.67 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 360.00 | 9.10 | 11.60 | 10.35 | 10.47 | +1.97 | +23.18% | 0.03 | 1 | 9 | 0.48 | -0.53 | 0.02 | -0.70 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 370.00 | 16.00 | 17.60 | 16.80 | 16.00 | +2.90 | +22.14% | 0.05 | 3 | 33 | 0.45 | -0.69 | 0.02 | -0.62 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 380.00 | 22.80 | 26.00 | 24.40 | 18.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.41 | -0.82 | 0.01 | -0.47 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 390.00 | 31.40 | 34.50 | 32.95 | % | 0.08 | 0 | 0 | 0.33 | -0.91 | 0.01 | -0.31 | 9/12/2025 3:59:58 PM EST | |||
| 400.00 | 40.80 | 43.50 | 42.15 | 51.10 | 0.00 | 0.00% | 0.11 | 0 | 59 | 0.73 | -0.96 | 0.00 | -0.17 | 8/29/2025 | 9/12/2025 3:59:58 PM EST |
| 410.00 | 50.50 | 54.10 | 52.30 | % | 0.13 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.08 | 9/12/2025 3:59:58 PM EST | |||
| 420.00 | 60.30 | 63.80 | 62.05 | 93.42 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.04 | 8/18/2025 | 9/12/2025 3:59:58 PM EST |
| 430.00 | 69.80 | 73.60 | 71.70 | % | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:58 PM EST | |||
| 440.00 | 80.30 | 83.00 | 81.65 | % | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 450.00 | 90.30 | 93.00 | 91.65 | % | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 460.00 | 100.30 | 103.00 | 101.65 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 470.00 | 110.30 | 113.00 | 111.65 | 103.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 480.00 | 120.30 | 123.00 | 121.65 | % | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST |