$417.39
19.034.78%
À la clôture: Sep 25, 5:00 PM EST
$417.88
0.490.12%
Après les heures: Sep 25, 7:28 PM EST
Fabrinet Chaîne d'Options
FNNYSE
Fabrinet Options
View Fabrinet (FN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
2.12
P/C Ratio (OI)
0.75
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid209.6
Ask228
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid200.2
Ask216.2
volume0
Intrest0
Strike
210
210
Last Price0.15Aug 18, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest6
Last Price-
Change
-
Bid190.5
Ask206.5
volume0
Intrest0
Strike
220
220
Last Price1.2Aug 14, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid180.5
Ask196.5
volume0
Intrest0
Strike
230
230
Last Price1.25Aug 14, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid170.9
Ask186.8
volume0
Intrest0
Strike
240
240
Last Price0.38Sep 14, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest7
Last Price-
Change
-
Bid160.5
Ask176.5
volume0
Intrest0
Strike
250
250
Last Price0.1Sep 22, 2026
Change
-0%
Bid-
Ask2.9
volume0
Intrest12
Last Price184Aug 20, 2026
Change
-0%
Bid150.7
Ask166.7
volume0
Intrest3
Strike
260
260
Last Price2.22Sep 16, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest31
Last Price-
Change
-
Bid140.7
Ask156.6
volume0
Intrest0
Strike
270
270
Last Price0.98Sep 22, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest28
Last Price124.32Sep 21, 2026
Change
-0%
Bid130.9
Ask146.8
volume0
Intrest2
Strike
280
280
Last Price0.35Sep 25, 2026
Change
4.292.31%
Bid-
Ask0.9
volume9
Intrest61
Last Price-
Change
-
Bid120.9
Ask136.6
volume0
Intrest0
Strike
290
290
Last Price0.46Sep 25, 2026
Change
0.0924.32%
Bid-
Ask0.75
volume1
Intrest218
Last Price90.4Sep 18, 2026
Change
-0%
Bid111.1
Ask126.9
volume0
Intrest1
Strike
300
300
Last Price0.4Sep 25, 2026
Change
0.0511.11%
Bid-
Ask0.8
volume15
Intrest150
Last Price147.28Aug 19, 2026
Change
-0%
Bid101.5
Ask117.1
volume0
Intrest5
Strike
310
310
Last Price0.57Sep 25, 2026
Change
0.2933.72%
Bid-
Ask1.1
volume16
Intrest105
Last Price69Sep 15, 2026
Change
-0%
Bid92.9
Ask102.9
volume0
Intrest10
Strike
320
320
Last Price0.87Sep 25, 2026
Change
0.3830.4%
Bid-
Ask1.4
volume15
Intrest253
Last Price73.3Sep 14, 2026
Change
-0%
Bid83.6
Ask93.5
volume0
Intrest3
Strike
330
330
Last Price1.17Sep 25, 2026
Change
0.8341.5%
Bid0.6
Ask1.7
volume21
Intrest140
Last Price-
Change
-
Bid74.7
Ask84.6
volume0
Intrest0
Strike
340
340
Last Price1.84Sep 25, 2026
Change
1.5245.24%
Bid0.9
Ask2.65
volume30
Intrest214
Last Price56Sep 23, 2026
Change
-0%
Bid65.6
Ask75.6
volume0
Intrest13
Strike
350
350
Last Price2.71Sep 25, 2026
Change
1.7439.1%
Bid2
Ask3.2
volume175
Intrest324
Last Price49Sep 21, 2026
Change
-0%
Bid56.9
Ask66.9
volume0
Intrest5
Strike
360
360
Last Price4.15Sep 25, 2026
Change
2.4537.12%
Bid3.1
Ask4.8
volume75
Intrest186
Last Price46.1Sep 25, 2026
Change
3.057.08%
Bid48.5
Ask58.5
volume2
Intrest38
Strike
370
370
Last Price5.13Sep 25, 2026
Change
4.3245.71%
Bid2.95
Ask8.4
volume134
Intrest376
Last Price34.48Sep 24, 2026
Change
-0%
Bid40.9
Ask50.9
volume0
Intrest41
Strike
380
380
Last Price7.5Sep 25, 2026
Change
4.939.52%
Bid6.4
Ask8.2
volume11
Intrest196
Last Price26.29Sep 24, 2026
Change
-0%
Bid34
Ask43.4
volume0
Intrest22
Strike
390
390
Last Price10Sep 25, 2026
Change
637.5%
Bid9.2
Ask10.6
volume29
Intrest148
Last Price31Sep 25, 2026
Change
940.91%
Bid28
Ask36.5
volume3
Intrest53
Strike
400
400
Last Price13.5Sep 25, 2026
Change
8.338.07%
Bid11.2
Ask14.5
volume145
Intrest423
Last Price26.65Sep 25, 2026
Change
6.6533.25%
Bid26
Ask28.5
volume19
Intrest91
Strike
410
410
Last Price18.5Sep 25, 2026
Change
12.3139.95%
Bid16.2
Ask19.3
volume17
Intrest173
Last Price22.15Sep 25, 2026
Change
8.4361.44%
Bid21.2
Ask22.6
volume33
Intrest103
Strike
420
420
Last Price24.35Sep 25, 2026
Change
12.0433.09%
Bid20.5
Ask24
volume8
Intrest90
Last Price17.63Sep 25, 2026
Change
5.2842.75%
Bid17
Ask18.6
volume22
Intrest66
Strike
430
430
Last Price38.7Sep 23, 2026
Change
-0%
Bid24.8
Ask29.8
volume0
Intrest45
Last Price14.3Sep 25, 2026
Change
553.76%
Bid13.4
Ask15
volume14
Intrest69
Strike
440
440
Last Price51Sep 24, 2026
Change
-0%
Bid32.9
Ask40.4
volume0
Intrest94
Last Price11.64Sep 25, 2026
Change
4.1455.2%
Bid8
Ask13
volume39
Intrest233
Strike
450
450
Last Price43Sep 25, 2026
Change
13.1123.36%
Bid37.5
Ask47.4
volume2
Intrest49
Last Price7.59Sep 25, 2026
Change
1.8933.16%
Bid7.1
Ask9.6
volume13
Intrest274
Strike
460
460
Last Price55.3Sep 25, 2026
Change
5.48.9%
Bid45.8
Ask55.5
volume1
Intrest33
Last Price6.9Sep 25, 2026
Change
2.143.75%
Bid6.1
Ask8
volume12
Intrest89
Strike
470
470
Last Price67.86Sep 25, 2026
Change
5.847.92%
Bid54.6
Ask64.6
volume3
Intrest30
Last Price5.5Sep 25, 2026
Change
1.952.78%
Bid3.6
Ask6.3
volume26
Intrest151
Strike
480
480
Last Price74.5Sep 25, 2026
Change
14.616.39%
Bid62.7
Ask71.8
volume2
Intrest318
Last Price4.1Sep 25, 2026
Change
1.3146.95%
Bid2.95
Ask5.6
volume18
Intrest70
Strike
490
490
Last Price94.45Sep 24, 2026
Change
-0%
Bid71.5
Ask81.5
volume0
Intrest40
Last Price3.4Sep 25, 2026
Change
1.2558.14%
Bid2.5
Ask3.4
volume24
Intrest281
Strike
500
500
Last Price90.3Sep 25, 2026
Change
9.79.7%
Bid80.7
Ask90.6
volume3
Intrest63
Last Price2.7Sep 25, 2026
Change
1.280%
Bid1.15
Ask5.9
volume6
Intrest19
Strike
510
510
Last Price123.55Sep 18, 2026
Change
-0%
Bid89.8
Ask99.8
volume0
Intrest15
Last Price1.45Sep 25, 2026
Change
0.1511.54%
Bid0.9
Ask2.2
volume3
Intrest52
Strike
520
520
Last Price132.5Sep 18, 2026
Change
-0%
Bid99.2
Ask109.2
volume0
Intrest20
Last Price0.75Sep 24, 2026
Change
-0%
Bid-
Ask3.2
volume0
Intrest22
Strike
530
530
Last Price147.73Sep 17, 2026
Change
-0%
Bid106.6
Ask120.3
volume0
Intrest41
Last Price0.72Sep 24, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest111
Strike
540
540
Last Price134.45Aug 31, 2026
Change
-0%
Bid116.1
Ask130.7
volume0
Intrest38
Last Price0.7Sep 24, 2026
Change
-0%
Bid0.15
Ask0.9
volume0
Intrest93
Strike
550
550
Last Price147.4Sep 25, 2026
Change
15.19.29%
Bid125.6
Ask140.1
volume1
Intrest30
Last Price4.1Sep 09, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest21
Strike
560
560
Last Price91.2Aug 11, 2026
Change
-0%
Bid134.2
Ask150
volume0
Intrest4
Last Price3.21Sep 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Strike
570
570
Last Price185.91Sep 15, 2026
Change
-0%
Bid144
Ask160
volume0
Intrest0
Last Price10Aug 21, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest18
Strike
580
580
Last Price110.43Jun 18, 2026
Change
-0%
Bid154.1
Ask170
volume0
Intrest0
Last Price7.1Aug 24, 2026
Change
-0%
Bid-
Ask3.1
volume0
Intrest32
Strike
590
590
Last Price71.5Aug 17, 2026
Change
-0%
Bid164
Ask180
volume0
Intrest0
Last Price0.17Sep 24, 2026
Change
-0%
Bid0.05
Ask0.9
volume0
Intrest264
Strike
600
600
Last Price195.47Sep 01, 2026
Change
-0%
Bid173.9
Ask189.9
volume0
Intrest0
Last Price0.98Sep 04, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest158
Strike
610
610
Last Price86.29Aug 17, 2026
Change
-0%
Bid183.8
Ask199.8
volume0
Intrest0
Last Price1.6Sep 08, 2026
Change
-0%
Bid-
Ask3.8
volume0
Intrest20
Strike
620
620
Last Price232.54Sep 03, 2026
Change
-0%
Bid193.9
Ask209.9
volume0
Intrest0
Last Price5.3Sep 02, 2026
Change
-0%
Bid-
Ask5.7
volume0
Intrest31
Strike
630
630
Last Price105.2Aug 13, 2026
Change
-0%
Bid203.7
Ask220.6
volume0
Intrest0
Last Price2.34Sep 08, 2026
Change
-0%
Bid-
Ask3.3
volume0
Intrest19
Strike
640
640
Last Price235.95Sep 01, 2026
Change
-0%
Bid213.7
Ask230.2
volume0
Intrest0
Last Price4.12Sep 14, 2026
Change
-0%
Bid-
Ask2.7
volume0
Intrest37
Strike
650
650
Last Price-
Change
-
Bid223.7
Ask240.2
volume0
Intrest0
Last Price4.77Sep 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest43
Strike
660
660
Last Price155Aug 18, 2026
Change
-0%
Bid233.8
Ask250.2
volume0
Intrest0
Last Price0.6Sep 04, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest33
Strike
670
670
Last Price-
Change
-
Bid243.9
Ask260
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
-0%
Bid-
Ask0.05
volume1
Intrest712
Strike
680
680
Last Price226.8Jul 15, 2026
Change
-0%
Bid253.9
Ask270
volume0
Intrest0
Last Price1.81Aug 25, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest5
Strike
690
690
Last Price-
Change
-
Bid263.9
Ask280
volume0
Intrest0
Last Price0.05Sep 23, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest63
Strike
700
700
Last Price150Apr 22, 2026
Change
-0%
Bid273.8
Ask290.2
volume0
Intrest0
Last Price0.06Sep 22, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest51
Strike
720
720
Last Price257.65Jul 13, 2026
Change
-0%
Bid293.6
Ask310.2
volume0
Intrest0
Last Price0.25Sep 04, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest16
Strike
740
740
Last Price-
Change
-
Bid313.8
Ask330.2
volume0
Intrest0
Last Price0.8Sep 01, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest14
Strike
760
760
Last Price181.76May 05, 2026
Change
-0%
Bid333.9
Ask350
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
-0%
Bid-
Ask0.05
volume2
Intrest34
Strike
780
780
Last Price-
Change
-
Bid353.9
Ask370.3
volume0
Intrest0
Last Price0.1Sep 22, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest34
Strike
800
800
Last Price-
Change
-
Bid373.9
Ask390.3
volume0
Intrest0
Last Price1Aug 24, 2026
Change
-0%
Bid-
Ask7
volume0
Intrest20
Strike
820
820
Last Price-
Change
-
Bid393.7
Ask410.2
volume0
Intrest0
Last Price2.27Aug 19, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest7
Strike
840
840
Last Price-
Change
-
Bid413.7
Ask430.2
volume0
Intrest0
Last Price51.44Jun 16, 2026
Change
-0%
Bid-
Ask7
volume0
Intrest35
Strike
860
860
Last Price-
Change
-
Bid433.7
Ask450.2
volume0
Intrest0
Last Price63.61Jun 01, 2026
Change
-0%
Bid-
Ask7
volume0
Intrest10
Strike
880
880
Last Price-
Change
-
Bid453.7
Ask470.2
volume0
Intrest0
Last Price9.75Aug 17, 2026
Change
-0%
Bid-
Ask7
volume0
Intrest11
Strike
900
900
Last Price-
Change
-
Bid473.7
Ask490.2
volume0
Intrest0
Last Price0.05Sep 21, 2026
Change
-0%
Bid-
Ask7
volume0
Intrest6
Strike
920
920
Last Price-
Change
-
Bid493.7
Ask510.2
volume0
Intrest0
Last Price0.15Aug 26, 2026
Change
-0%
Bid-
Ask7
volume0
Intrest7
Strike
940
940
Last Price-
Change
-
Bid513.8
Ask530.6
volume0
Intrest0
Last Price0.15Aug 26, 2026
Change
-0%
Bid-
Ask9.2
volume0
Intrest6
Strike
960
960
Last Price-
Change
-
Bid533.7
Ask550.2
volume0
Intrest0
Last Price0.15Aug 26, 2026
Change
-0%
Bid-
Ask8.8
volume0
Intrest4
Strike
980
980
Last Price332.5May 14, 2026
Change
-0%
Bid553.6
Ask570.2
volume0
Intrest0
Last Price0.1Sep 22, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest100
Strike
1000
1000
Last Price-
Change
-
Bid573.8
Ask590.2
volume0
Intrest0
Last Price6.4Aug 04, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest13
Strike
1020
1020
Last Price-
Change
-
Bid593.7
Ask610.6
volume0
Intrest0
Last Price4Aug 13, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest18
Strike
1040
1040
Last Price400.75May 05, 2026
Change
-0%
Bid613.7
Ask630.2
volume0
Intrest0
Last Price0.1Sep 22, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest13
Strike
1060
1060
Last Price391.6May 22, 2026
Change
-0%
Bid633.7
Ask650.2
volume0
Intrest0