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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
245593633


FN Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

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

Puts
Calls


FN Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
500 C00%0FN251219C00500000
490 C00%0FN251219C00490000
480 C00%0FN251219C00480000
470 C00%0FN251219C00470000
460 C10.900%1108-08FN251219C00460000
450 C00%0FN251219C00450000
440 C5.82+73.73%1108-26FN251219C00440000
430 C00%0FN251219C00430000
420 C00%0FN251219C00420000
410 C12.60+144.66%1308-27FN251219C00410000
400 C16.55+117.19%41308-27FN251219C00400000
390 C00%0FN251219C00390000
380 C20.20-29.12%4608-26FN251219C00380000
370 C10.88-56.31%3208-19FN251219C00370000
360 C42.50+214.81%301708-28FN251219C00360000
350 C38.00+14.80%61108-28FN251219C00350000
340 C51.85+30.93%2508-28FN251219C00340000
330 C55.66+32.52%61708-28FN251219C00330000
320 C48.65+45.14%5708-28FN251219C00320000
310 C00%0FN251219C00310000
300 C76.85+41.01%26208-28FN251219C00300000
290 C46.20+32.83%1108-25FN251219C00290000
280 C42.00+33.33%64708-22FN251219C00280000
270 C42.50-37.36%1408-19FN251219C00270000
260 C42.75+24.02%101608-20FN251219C00260000
250 C65.00+54.54%5607-11FN251219C00250000
240 C71.600.00%163507-11FN251219C00240000
230 C39.10+18.48%1103-26FN251219C00230000
220 C77.86-35.12%22208-19FN251219C00220000
210 C86.30+94.81%2308-19FN251219C00210000
200 C56.00+27.13%1706-02FN251219C00200000
195 C41.77+50.79%2204-11FN251219C00195000
190 C37.74+14.16%2104-23FN251219C00190000
185 C46.520%2104-11FN251219C00185000
180 C00%0FN251219C00180000
175 C00%0FN251219C00175000
170 C38.500%5504-03FN251219C00170000
165 C00%0FN251219C00165000
160 C71.63+94.28%1105-12FN251219C00160000
155 C00%0FN251219C00155000
150 C00%0FN251219C00150000
145 C145.350%1107-08FN251219C00145000
140 C114.550%3302-18FN251219C00140000
135 C00%0FN251219C00135000
130 C00%0FN251219C00130000
125 C00%0FN251219C00125000
120 C58.500%2104-04FN251219C00120000
115 C00%0FN251219C00115000
110 C65.000%2104-04FN251219C00110000
105 C68.500%2104-04FN251219C00105000
100 C00%0FN251219C00100000
95 C00%0FN251219C00095000
90 C00%0FN251219C00090000
Puts
StrikePriceChangeVolOILastContract Name
500 P00%0FN251219P00500000
490 P00%0FN251219P00490000
480 P00%0FN251219P00480000
470 P00%0FN251219P00470000
460 P00%0FN251219P00460000
450 P00%0FN251219P00450000
440 P00%0FN251219P00440000
430 P00%0FN251219P00430000
420 P00%0FN251219P00420000
410 P00%0FN251219P00410000
400 P00%0FN251219P00400000
390 P00%0FN251219P00390000
380 P00%0FN251219P00380000
370 P00%0FN251219P00370000
360 P00%0FN251219P00360000
350 P00%0FN251219P00350000
340 P31.77-29.48%1308-28FN251219P00340000
330 P27.37-51.98%1208-28FN251219P00330000
320 P30.70-18.16%240408-26FN251219P00320000
310 P25.00-24.36%5308-27FN251219P00310000
300 P22.25-48.01%312408-26FN251219P00300000
290 P18.70-49.87%212408-26FN251219P00290000
280 P25.60-20.94%1708-22FN251219P00280000
270 P21.74+6.52%1508-22FN251219P00270000
260 P17.06+32.35%2508-22FN251219P00260000
250 P11.20-1.58%1708-26FN251219P00250000
240 P8.40-27.15%1408-25FN251219P00240000
230 P7.80-22.77%31008-25FN251219P00230000
220 P69.50+100.29%2304-04FN251219P00220000
210 P4.50-75.54%1308-19FN251219P00210000
200 P5.00+27.55%131608-19FN251219P00200000
195 P3.70-86.45%1408-19FN251219P00195000
190 P4.30+33.54%25508-20FN251219P00190000
185 P3.22-89.01%11608-19FN251219P00185000
180 P4.50-46.11%101107-03FN251219P00180000
175 P00%0FN251219P00175000
170 P6.40-46.89%1106-17FN251219P00170000
165 P00%0FN251219P00165000
160 P1.87-85.56%8808-13FN251219P00160000
155 P00%0FN251219P00155000
150 P7.41-29.43%1105-19FN251219P00150000
145 P00%0FN251219P00145000
140 P4.20-76.67%1206-04FN251219P00140000
135 P13.70-39.11%1104-09FN251219P00135000
130 P1.00-85.71%1407-28FN251219P00130000
125 P0.950%1107-28FN251219P00125000
120 P0.90-93.77%1207-28FN251219P00120000
115 P0.800%1107-28FN251219P00115000
110 P0.750%1107-28FN251219P00110000
105 P0.75-70.00%1107-28FN251219P00105000
100 P0.700%1107-28FN251219P00100000
95 P0.650%1107-28FN251219P00095000
90 P0.15-75.00%4508-19FN251219P00090000


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