Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For FN Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
FN FABRINET   0.619 0.513 172.2 2.27
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FN 17.20 19.40 15.70 17.69 0 150  S   160 FN 5.40 5.80 9.40 2.69 0 20  S  
FN 14.80 15.20 13.69 14.20 0 30  S   165 FN 7.10 7.60 9.00 4.12 0 47  S  
FN 11.90 12.70 11.20 11.15 0 36  S   170 FN 9.20 9.90 9.50 5.98 1 39  S  
FN 9.50 10.00 8.80 8.56 3 41  S   175 FN 11.80 12.40 13.70 8.30 0 48  S  
FN 7.50 8.10 7.60 6.43 0 132  S   180 FN 14.60 15.40 16.30 11.08 0 33  S  
FN 5.90 6.60 5.20 4.72 0 16  S   185 FN 18.20 18.70 18.80 14.28 0 35  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FN 21.20 22.10 0.00 33.71 0 0  S   160 FN 7.80 8.80 9.10 2.64 1 0  S  
FN 18.20 19.30 16.83 30.22 0 2  S   165 FN 9.60 10.60 11.30 3.56 1 2  S  
FN 15.50 16.30 14.50 26.93 0 2  S   170 FN 11.90 13.50 13.10 4.68 0 10  S  
FN 13.00 13.80 12.30 23.85 0 2  S   175 FN 14.40 15.20 16.20 6.02 0 4  S  
FN 10.80 11.80 10.40 21.01 0 1  S   180 FN 17.50 18.40 19.30 7.58 0 3  S  
FN 9.10 9.80 6.00 18.39 0 1  S   185 FN 20.50 22.00 22.20 9.38 0 4  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FN 22.30 25.50 20.60 52.72 0 22  S   160 FN 8.90 10.00 13.05 1.16 0 23  S  
FN 19.70 22.20 15.50 49.34 0 29  S   165 FN 11.00 12.00 12.32 1.56 0 16  S  
FN 17.40 18.40 15.90 46.05 0 5  S   170 FN 13.30 14.10 17.10 2.04 0 19  S  
FN 14.90 15.90 12.70 42.86 0 2  S   175 FN 15.80 16.60 12.00 2.62 0 8  S  
FN 12.60 13.70 15.00 39.78 0 46  S   180 FN 18.80 19.50 20.20 3.31 0 8  S  
FN 10.60 11.90 12.70 36.82 0 2  S   185 FN 21.60 22.90 22.40 4.12 0 5  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.