Dark

Check out our API

FN
Fabrinet
stock NYSE

At Close

Aug 29, 2025 3:59:59 PM EDT

331.46USD-6.644%(-23.59)1,004,455

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2025 8:27:30 AM EDT

332.50USD-6.351%(-22.55)0

After-hours

Aug 29, 2025 4:16:30 PM EDT

331.29USD-0.051%(-0.17)200

OverviewOption ChainHistoricalExchangesShortsMore

Sep 19, 2025 Oct 17, 2025 Dec 19, 2025 Jan 16, 2026 Apr 17, 2026

ITM/OTM for Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,577	1,449	612	2,702

FN Sep 19, 2025 Exp. - Volume by Strike

Puts

Calls

FN Sep 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

FN Sep 19, 2025 Exp. - Max Pain @ $320.00

Puts

Calls

FN Sep 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
480 C	0.05	0.00%	12	176	08-28	FN250919C00480000
470 C	0.90	0%	2	2	08-18	FN250919C00470000
460 C	0.05	-78.26%	36	34	08-28	FN250919C00460000
450 C	0.18	-33.33%	38	46	08-28	FN250919C00450000
440 C	0.35	+250.00%	4	9	08-28	FN250919C00440000
430 C	0.50	+900.00%	16	30	08-28	FN250919C00430000
420 C	1.10	+2,100.00%	26	45	08-28	FN250919C00420000
410 C	1.90	+322.22%	6	36	08-28	FN250919C00410000
400 C	2.60	+225.00%	136	121	08-28	FN250919C00400000
390 C	4.60	+245.86%	19	214	08-28	FN250919C00390000
380 C	7.07	+214.22%	8	41	08-28	FN250919C00380000
370 C	9.15	+136.43%	3	15	08-28	FN250919C00370000
360 C	15.02	+140.32%	15	62	08-28	FN250919C00360000
350 C	19.47	+118.76%	11	141	08-28	FN250919C00350000
340 C	24.92	+107.67%	30	477	08-28	FN250919C00340000
330 C	33.82	+106.22%	16	45	08-28	FN250919C00330000
320 C	38.20	+54.53%	5	39	08-28	FN250919C00320000
310 C	50.01	+79.44%	6	24	08-28	FN250919C00310000
300 C	49.40	+35.64%	6	262	08-28	FN250919C00300000
290 C	64.87	+38.61%	13	904	08-28	FN250919C00290000
280 C	80.50	+53.77%	4	286	08-28	FN250919C00280000
270 C	87.01	+32.19%	1	3	08-28	FN250919C00270000
260 C	31.51	+23.57%	2	9	08-22	FN250919C00260000
250 C	78.88	+121.70%	4	4	08-26	FN250919C00250000
240 C	45.30	-22.56%	6	1	08-20	FN250919C00240000
230 C	0	0%	0			FN250919C00230000
220 C	0	0%	0			FN250919C00220000
210 C	0	0%	0			FN250919C00210000
200 C	0	0%	0			FN250919C00200000
195 C	0	0%	0			FN250919C00195000
190 C	0	0%	0			FN250919C00190000
185 C	0	0%	0			FN250919C00185000
180 C	0	0%	0			FN250919C00180000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
480 P	0	0%	0			FN250919P00480000
470 P	0	0%	0			FN250919P00470000
460 P	0	0%	0			FN250919P00460000
450 P	0	0%	0			FN250919P00450000
440 P	0	0%	0			FN250919P00440000
430 P	0	0%	0			FN250919P00430000
420 P	93.42	0%	1	1	08-18	FN250919P00420000
410 P	0	0%	0			FN250919P00410000
400 P	46.06	0%	84	61	08-28	FN250919P00400000
390 P	0	0%	0			FN250919P00390000
380 P	58.87	0%	1	1	08-15	FN250919P00380000
370 P	25.00	-69.21%	1	1	08-28	FN250919P00370000
360 P	29.90	-58.19%	7	1	08-27	FN250919P00360000
350 P	12.20	-49.17%	24	23	08-28	FN250919P00350000
340 P	7.80	-59.98%	519	524	08-28	FN250919P00340000
330 P	4.90	-60.80%	15	21	08-28	FN250919P00330000
320 P	3.40	-63.44%	404	889	08-28	FN250919P00320000
310 P	1.90	-70.17%	13	23	08-28	FN250919P00310000
300 P	1.60	-62.09%	7	203	08-28	FN250919P00300000
290 P	0.85	-65.16%	20	54	08-28	FN250919P00290000
280 P	0.50	-65.52%	3	68	08-28	FN250919P00280000
270 P	0.88	-2.22%	12	108	08-28	FN250919P00270000
260 P	0.43	-42.67%	18	580	08-28	FN250919P00260000
250 P	0.19	-65.45%	21	223	08-28	FN250919P00250000
240 P	0.50	-33.33%	1	120	08-26	FN250919P00240000
230 P	0.23	-11.54%	21	34	08-28	FN250919P00230000
220 P	0.05	-93.33%	29	55	08-28	FN250919P00220000
210 P	0.06	-85.00%	1	10	08-26	FN250919P00210000
200 P	0.05	0.00%	2	35	08-27	FN250919P00200000
195 P	0.05	-94.19%	1	2	08-25	FN250919P00195000
190 P	0.07	-88.71%	9	14	08-19	FN250919P00190000
185 P	0.10	+100.00%	100	239	08-20	FN250919P00185000
180 P	0.05	-73.68%	5	24	08-19	FN250919P00180000

Share