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

FN
Fabrinet
stock NYSE

At Close
Aug 11, 2026 3:25:42 PM EDT
523.94USD-0.594%(-3.13)605,412
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 10, 2026 8:31:30 AM EDT
566.60USD+7.499%(+39.53)0
After-hours
Aug 11, 2026 4:26:30 PM EDT
545.00USD+4.020%(+21.06)50
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2341,0561,485641


FN Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

FN Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

FN Dec 18, 2026 Exp. - Max Pain @ $720.00

Puts
Calls


FN Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,060 C20.00+55.04%1332708-06FN261218C01060000
1,040 C24.00-63.54%803208-06FN261218C01040000
1,020 C23.00-68.10%23308-04FN261218C01020000
1,000 C9.90-58.73%1307-30FN261218C01000000
980 C32.40-54.62%2606-29FN261218C00980000
960 C19.56-63.59%221807-13FN261218C00960000
940 C20.80-80.06%525007-13FN261218C00940000
920 C00%0FN261218C00920000
900 C19.49-83.47%1607-27FN261218C00900000
880 C104.30-3.43%13206-05FN261218C00880000
860 C67.50-31.12%1906-23FN261218C00860000
840 C104.40-16.88%12705-06FN261218C00840000
820 C82.00-42.05%16106-09FN261218C00820000
800 C39.50+60.57%11908-10FN261218C00800000
780 C51.00-64.06%20506-29FN261218C00780000
760 C20.50-45.90%46707-29FN261218C00760000
740 C47.10-35.59%38407-07FN261218C00740000
720 C60.80+28.03%12108-04FN261218C00720000
700 C61.02+84.97%22908-04FN261218C00700000
680 C69.40+87.57%115408-04FN261218C00680000
660 C87.60+12.02%14608-07FN261218C00660000
640 C81.00+6.16%22208-06FN261218C00640000
620 C86.90+82.10%11808-04FN261218C00620000
610 C78.00+16.50%111207-24FN261218C00610000
600 C96.00-14.29%18008-10FN261218C00600000
590 C96.90-10.28%1408-04FN261218C00590000
580 C115.56-3.70%2807-01FN261218C00580000
570 C116.80+51.41%11808-07FN261218C00570000
560 C92.60-19.34%11507-24FN261218C00560000
550 C96.00+11.74%13107-24FN261218C00550000
540 C86.46-33.95%2307-16FN261218C00540000
530 C69.90-27.94%11608-03FN261218C00530000
520 C154.80+13.24%11908-07FN261218C00520000
510 C90.00-12.20%11607-16FN261218C00510000
500 C78.60-27.15%11507-28FN261218C00500000
490 C145.00+11.54%21308-05FN261218C00490000
480 C129.30-15.50%15807-02FN261218C00480000
470 C153.00-41.60%2308-04FN261218C00470000
460 C94.47-37.05%13607-28FN261218C00460000
450 C79.24-35.65%31607-29FN261218C00450000
440 C160.08+12.36%1607-21FN261218C00440000
430 C207.97+23.79%1302-23FN261218C00430000
420 C152.47+10.98%1407-14FN261218C00420000
410 C208.78+24.27%2303-19FN261218C00410000
400 C95.10-21.36%1707-29FN261218C00400000
390 C190.77+57.60%1508-04FN261218C00390000
380 C200.13+44.72%1308-05FN261218C00380000
370 C187.19+11.49%1407-20FN261218C00370000
360 C136.05+19.76%1107-30FN261218C00360000
350 C379.13+2.19%4405-14FN261218C00350000
340 C357.68-5.40%1205-18FN261218C00340000
330 C150.59-11.42%3302-04FN261218C00330000
320 C403.500%2004-21FN261218C00320000
310 C229.00+1.55%2202-02FN261218C00310000
300 C383.10+50.24%1204-28FN261218C00300000
290 C427.90+78.29%2204-21FN261218C00290000
280 C351.00+14.96%1103-25FN261218C00280000
270 C256.500%1112-10FN261218C00270000
260 C00%0FN261218C00260000
250 C301.00+11.28%1203-16FN261218C00250000
240 C284.00+1.97%1102-09FN261218C00240000
230 C287.00+19.58%1001-22FN261218C00230000
220 C519.40+72.85%1205-04FN261218C00220000
210 C00%0FN261218C00210000
Puts
StrikePriceChangeVolOILastContract Name
1,060 P00%0FN261218P01060000
1,040 P00%0FN261218P01040000
1,020 P00%0FN261218P01020000
1,000 P423.500%1105-11FN261218P01000000
980 P381.500%1104-13FN261218P00980000
960 P00%0FN261218P00960000
940 P330.000%2204-20FN261218P00940000
920 P00%0FN261218P00920000
900 P00%0FN261218P00900000
880 P297.45+9.06%1105-05FN261218P00880000
860 P00%0FN261218P00860000
840 P00%0FN261218P00840000
820 P00%0FN261218P00820000
800 P264.32+0.50%1205-07FN261218P00800000
780 P224.36+8.93%1105-05FN261218P00780000
760 P329.500%1001-06FN261218P00760000
740 P214.40+9.72%145105-08FN261218P00740000
720 P242.10+32.19%4949608-05FN261218P00720000
700 P168.70+3.31%1205-21FN261218P00700000
680 P251.29+28.21%1307-13FN261218P00680000
660 P184.70+10.80%17306-22FN261218P00660000
640 P142.15-26.76%1805-05FN261218P00640000
620 P157.60-24.02%13808-06FN261218P00620000
610 P197.70+64.75%111407-27FN261218P00610000
600 P134.50-12.09%11408-07FN261218P00600000
590 P147.80-3.51%242406-26FN261218P00590000
580 P178.85+22.12%2407-17FN261218P00580000
570 P106.03-5.32%29306-05FN261218P00570000
560 P162.91+21.65%3307-07FN261218P00560000
550 P172.20+59.24%114207-29FN261218P00550000
540 P111.46-3.83%1308-04FN261218P00540000
530 P95.50-10.15%10908-07FN261218P00530000
520 P136.90+1.88%11208-03FN261218P00520000
510 P104.90+47.73%21008-04FN261218P00510000
500 P107.90+10.10%1807-24FN261218P00500000
490 P105.00+22.04%17007-02FN261218P00490000
480 P132.40+35.66%1807-29FN261218P00480000
470 P79.00-0.38%31908-06FN261218P00470000
460 P56.13-34.96%11205-05FN261218P00460000
450 P98.55+6.08%11007-30FN261218P00450000
440 P72.00-12.20%4406-09FN261218P00440000
430 P46.90-47.71%1308-10FN261218P00430000
420 P39.00-53.35%1505-05FN261218P00420000
410 P60.00+45.63%2306-29FN261218P00410000
400 P71.72+39.81%21607-28FN261218P00400000
390 P58.60+30.34%1207-27FN261218P00390000
380 P60.50+45.08%1507-29FN261218P00380000
370 P28.00-4.11%12206-03FN261218P00370000
360 P51.50+27.48%1807-29FN261218P00360000
350 P49.53+17.15%11407-28FN261218P00350000
340 P26.46+4.58%12605-08FN261218P00340000
330 P26.00-9.41%1104-28FN261218P00330000
320 P20.92-25.95%1804-27FN261218P00320000
310 P29.20+14.24%22107-13FN261218P00310000
300 P14.40-16.81%21308-07FN261218P00300000
290 P30.40+29.36%41102-05FN261218P00290000
280 P15.74-43.44%11506-25FN261218P00280000
270 P16.00-5.72%11007-02FN261218P00270000
260 P22.10+31.24%48503-19FN261218P00260000
250 P13.00-20.73%69908-06FN261218P00250000
240 P10.10+26.25%17207-01FN261218P00240000
230 P5.00-16.53%15208-07FN261218P00230000
220 P5.92-5.43%11508-06FN261218P00220000
210 P5.07-7.14%1208-06FN261218P00210000


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 - 2026 ChartExchange LLC