Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Sep 19, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Apr 17, 2026

ITM/OTM for Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
22331136472


FN Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

FN Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

FN Oct 17, 2025 Exp. - Max Pain @ $320.00

Puts
Calls


FN Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
500 C0.30+500.00%161708-28FN251017C00500000
490 C0.300%4408-28FN251017C00490000
480 C0.05-97.06%1108-22FN251017C00480000
470 C2.100%3308-18FN251017C00470000
460 C0.300%2208-19FN251017C00460000
450 C1.85+146.67%102708-28FN251017C00450000
440 C0.40-90.12%315208-19FN251017C00440000
430 C3.60+800.00%5908-28FN251017C00430000
420 C4.59+11.14%2207-18FN251017C00420000
410 C4.20+44.83%11008-28FN251017C00410000
400 C7.20-18.18%5608-28FN251017C00400000
390 C4.79+108.26%1408-26FN251017C00390000
380 C6.46+258.89%12008-26FN251017C00380000
370 C7.76+86.09%61308-26FN251017C00370000
360 C11.80+96.34%131008-26FN251017C00360000
350 C27.63+67.15%92008-28FN251017C00350000
340 C29.57+70.92%31108-28FN251017C00340000
330 C24.00+328.57%64708-26FN251017C00330000
320 C46.50+50.00%107808-28FN251017C00320000
310 C53.90+54.89%6908-28FN251017C00310000
300 C65.10+50.00%11108-28FN251017C00300000
290 C47.50-4.04%152208-27FN251017C00290000
280 C75.00+77.73%2808-28FN251017C00280000
270 C35.80+55.65%4608-22FN251017C00270000
260 C42.17+41.27%3208-22FN251017C00260000
250 C45.37+4.54%1108-19FN251017C00250000
240 C53.10-44.31%1608-19FN251017C00240000
230 C68.75+111.86%3208-19FN251017C00230000
220 C37.10+47.81%161405-23FN251017C00220000
210 C41.70+42.81%4405-05FN251017C00210000
200 C23.200%1104-22FN251017C00200000
195 C50.10+42.65%8405-05FN251017C00195000
190 C39.60+21.47%1104-24FN251017C00190000
185 C38.600%2104-10FN251017C00185000
180 C22.200%2104-04FN251017C00180000
175 C00%0FN251017C00175000
170 C00%0FN251017C00170000
165 C00%0FN251017C00165000
160 C00%0FN251017C00160000
155 C00%0FN251017C00155000
150 C00%0FN251017C00150000
145 C00%0FN251017C00145000
140 C00%0FN251017C00140000
135 C00%0FN251017C00135000
130 C00%0FN251017C00130000
125 C51.500%2104-04FN251017C00125000
120 C00%0FN251017C00120000
115 C00%0FN251017C00115000
110 C00%0FN251017C00110000
105 C81.900%1104-09FN251017C00105000
100 C89.000%3304-09FN251017C00100000
95 C00%0FN251017C00095000
90 C00%0FN251017C00090000
Puts
StrikePriceChangeVolOILastContract Name
500 P00%0FN251017P00500000
490 P140.080%1008-28FN251017P00490000
480 P00%0FN251017P00480000
470 P00%0FN251017P00470000
460 P00%0FN251017P00460000
450 P00%0FN251017P00450000
440 P90.820%1108-28FN251017P00440000
430 P00%0FN251017P00430000
420 P00%0FN251017P00420000
410 P00%0FN251017P00410000
400 P00%0FN251017P00400000
390 P00%0FN251017P00390000
380 P00%0FN251017P00380000
370 P155.400%1003-13FN251017P00370000
360 P24.20-47.84%221708-28FN251017P00360000
350 P19.40-72.09%6308-28FN251017P00350000
340 P18.00-35.02%41508-28FN251017P00340000
330 P12.00-42.31%263008-28FN251017P00330000
320 P9.20-48.89%565808-28FN251017P00320000
310 P6.55-44.26%3808-28FN251017P00310000
300 P4.50-48.28%81408-28FN251017P00300000
290 P3.00-53.13%63208-28FN251017P00290000
280 P4.80-23.08%11708-27FN251017P00280000
270 P2.00-44.44%143108-28FN251017P00270000
260 P10.69+27.26%2708-20FN251017P00260000
250 P2.95-61.69%199008-25FN251017P00250000
240 P1.52-34.20%13008-26FN251017P00240000
230 P3.65+20.86%21208-20FN251017P00230000
220 P1.75-15.87%34408-19FN251017P00220000
210 P1.55-39.45%3708-21FN251017P00210000
200 P1.00-9.91%31408-20FN251017P00200000
195 P2.80-93.52%41107-03FN251017P00195000
190 P20.30-16.60%3705-07FN251017P00190000
185 P1.80-90.58%1807-16FN251017P00185000
180 P16.60-31.77%2205-08FN251017P00180000
175 P31.100%2204-21FN251017P00175000
170 P16.80-20.00%2204-25FN251017P00170000
165 P14.56-11.60%1204-29FN251017P00165000
160 P0.07-98.90%3308-19FN251017P00160000
155 P5.50-48.65%1105-15FN251017P00155000
150 P00%0FN251017P00150000
145 P00%0FN251017P00145000
140 P0.050%1108-21FN251017P00140000
135 P00%0FN251017P00135000
130 P0.10-89.90%1208-06FN251017P00130000
125 P00%0FN251017P00125000
120 P00%0FN251017P00120000
115 P0.35-55.70%1407-08FN251017P00115000
110 P0.120%1107-28FN251017P00110000
105 P0.10-33.33%222508-13FN251017P00105000
100 P0.15-93.02%4507-28FN251017P00100000
95 P1.80-32.08%1203-20FN251017P00095000
90 P00%0FN251017P00090000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC