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 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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
658973176301


FN Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

FN Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

FN Jan 15, 2027 Exp. - Max Pain @ $450.00

Puts
Calls


FN Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,020 C29.10-28.15%36308-06FN270115C01020000
1,000 C44.080%2206-26FN270115C01000000
980 C87.400%7706-05FN270115C00980000
960 C61.000%303006-22FN270115C00960000
940 C25.580%12007-13FN270115C00940000
920 C00%0FN270115C00920000
900 C44.80+120.26%1608-07FN270115C00900000
880 C42.60-64.35%1408-06FN270115C00880000
860 C46.00-36.55%21024208-06FN270115C00860000
840 C44.50-60.93%1107-09FN270115C00840000
820 C39.30-59.06%2407-07FN270115C00820000
800 C61.10+26.24%11308-07FN270115C00800000
780 C28.13-5.29%71208-03FN270115C00780000
760 C69.00+66.95%510808-07FN270115C00760000
750 C61.59-3.49%2407-23FN270115C00750000
740 C74.80-31.06%1108-07FN270115C00740000
730 C77.70-62.32%1208-07FN270115C00730000
720 C82.26+19.90%7308-07FN270115C00720000
710 C00%0FN270115C00710000
700 C71.00-3.66%212408-05FN270115C00700000
690 C92.00+21.85%3508-07FN270115C00690000
680 C78.90+90.30%12708-06FN270115C00680000
670 C83.000%1108-06FN270115C00670000
660 C85.70+6.06%3408-05FN270115C00660000
650 C79.85-19.34%11008-10FN270115C00650000
640 C92.80+28.71%2808-06FN270115C00640000
630 C92.10+74.76%1808-04FN270115C00630000
620 C79.32-42.52%1407-15FN270115C00620000
610 C90.20+68.91%1608-04FN270115C00610000
600 C116.24+54.29%1708-07FN270115C00600000
590 C57.70-40.94%1207-30FN270115C00590000
580 C60.10-42.76%1607-30FN270115C00580000
570 C62.60-31.75%115307-30FN270115C00570000
560 C64.30-19.24%1607-30FN270115C00560000
550 C125.60-0.32%18008-06FN270115C00550000
540 C140.71+101.30%6908-07FN270115C00540000
530 C146.59+11.48%71108-07FN270115C00530000
520 C125.00-35.90%1207-06FN270115C00520000
510 C70.18-50.92%1907-29FN270115C00510000
500 C159.20+119.59%12008-07FN270115C00500000
490 C72.26-41.18%2307-29FN270115C00490000
480 C138.30+34.39%1808-04FN270115C00480000
470 C163.50+101.85%1308-06FN270115C00470000
460 C165.30+49.47%1207-21FN270115C00460000
450 C154.00-17.20%154508-10FN270115C00450000
440 C193.00+45.66%1108-07FN270115C00440000
430 C104.000%1107-29FN270115C00430000
420 C207.10+115.28%1208-07FN270115C00420000
410 C213.35+113.99%1108-07FN270115C00410000
400 C197.00+64.17%1508-06FN270115C00400000
390 C195.80+23.92%1107-22FN270115C00390000
380 C247.01-10.83%1106-18FN270115C00380000
370 C00%0FN270115C00370000
360 C00%0FN270115C00360000
350 C208.60+35.90%3408-04FN270115C00350000
340 C150.900%6607-30FN270115C00340000
330 C00%0FN270115C00330000
320 C198.610%2207-10FN270115C00320000
310 C00%0FN270115C00310000
300 C259.09+13.45%1308-05FN270115C00300000
290 C302.600%4206-30FN270115C00290000
280 C00%0FN270115C00280000
270 C00%0FN270115C00270000
260 C236.710%151507-17FN270115C00260000
250 C304.000%1108-06FN270115C00250000
240 C219.35+6.48%5607-30FN270115C00240000
230 C00%0FN270115C00230000
220 C00%0FN270115C00220000
210 C246.000%151507-30FN270115C00210000
Puts
StrikePriceChangeVolOILastContract Name
1,020 P00%0FN270115P01020000
1,000 P00%0FN270115P01000000
980 P00%0FN270115P00980000
960 P00%0FN270115P00960000
940 P00%0FN270115P00940000
920 P00%0FN270115P00920000
900 P00%0FN270115P00900000
880 P00%0FN270115P00880000
860 P00%0FN270115P00860000
840 P00%0FN270115P00840000
820 P00%0FN270115P00820000
800 P00%0FN270115P00800000
780 P00%0FN270115P00780000
760 P00%0FN270115P00760000
750 P00%0FN270115P00750000
740 P00%0FN270115P00740000
730 P00%0FN270115P00730000
720 P00%0FN270115P00720000
710 P00%0FN270115P00710000
700 P230.00-18.38%1108-04FN270115P00700000
690 P00%0FN270115P00690000
680 P188.00+17.48%3206-15FN270115P00680000
670 P188.200%1108-07FN270115P00670000
660 P180.200%2208-07FN270115P00660000
650 P202.30+32.45%3206-29FN270115P00650000
640 P195.10+21.70%3106-29FN270115P00640000
630 P180.700%1108-05FN270115P00630000
620 P162.30+5.12%2808-10FN270115P00620000
610 P167.10+13.78%110408-05FN270115P00610000
600 P156.60-24.65%12508-06FN270115P00600000
590 P162.66+7.47%2106-29FN270115P00590000
580 P134.20-26.34%1408-10FN270115P00580000
570 P148.300%1106-09FN270115P00570000
560 P122.10-26.38%1408-10FN270115P00560000
550 P126.85-6.73%1206-30FN270115P00550000
540 P107.030%151508-07FN270115P00540000
530 P102.25-10.12%7208-07FN270115P00530000
520 P116.00+2.65%1608-06FN270115P00520000
510 P105.58-28.90%1708-05FN270115P00510000
500 P150.00+17.65%12407-29FN270115P00500000
490 P141.00+15.46%112307-29FN270115P00490000
480 P129.50+60.07%1507-29FN270115P00480000
470 P107.400%1107-07FN270115P00470000
460 P85.10-3.49%1106-30FN270115P00460000
450 P116.100%2207-29FN270115P00450000
440 P60.92-12.66%7308-07FN270115P00440000
430 P76.95-16.72%1107-24FN270115P00430000
420 P84.20-10.47%261807-31FN270115P00420000
410 P78.90-11.58%2307-31FN270115P00410000
400 P55.47-25.24%22008-05FN270115P00400000
390 P69.10+10.07%4607-31FN270115P00390000
380 P31.700%1105-26FN270115P00380000
370 P44.50-5.68%11607-01FN270115P00370000
360 P00%0FN270115P00360000
350 P50.00+19.05%5707-31FN270115P00350000
340 P47.95+10.03%3307-30FN270115P00340000
330 P35.70+13.33%1207-24FN270115P00330000
320 P24.55-24.69%11108-06FN270115P00320000
310 P00%0FN270115P00310000
300 P32.30+8.39%5808-03FN270115P00300000
290 P20.00-11.89%1808-04FN270115P00290000
280 P00%0FN270115P00280000
270 P00%0FN270115P00270000
260 P19.000%1107-07FN270115P00260000
250 P9.40-39.20%2308-10FN270115P00250000
240 P8.35-55.94%51308-10FN270115P00240000
230 P7.200%1108-07FN270115P00230000
220 P5.600%1108-10FN270115P00220000
210 P4.80-3.23%1608-10FN270115P00210000


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