Cboe Global Markets

FN - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Fabrinet (fn)

2025-08-22 12:29:21 ET (Delayed)
Bid: 
289.4
Ask: 
290.25
Vol: 
432,316
Last: 
289.89
Change: 
+12.85 (+4.6383%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FN 260.000
31.51
+6.36
33.3
35.7
2
0.49
0.812
0.0069
9
FN 270.000
25.8
+7.45
25.2
28.3
5
0.47
0.7326
0.0088
3
FN 280.000
18.82
+5.82
18.2
20.8
32
0.44
0.6354
0.0103
292
FN 290.000
13.91
+4.91
13.3
14.2
140
0.43
0.5264
0.0112
947
FN 300.000
9.49
+3.24
8.4
10.4
53
0.42
0.4149
0.0111
273
FN 310.000
4.31
+0.31
5.8
6.9
5
0.42
0.3112
0.0102
22
Fri Sep 19 2025
Strike
FN 260.000
FN 270.000
FN 280.000
FN 290.000
FN 300.000
FN 310.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FN 260.000
4.46
-2.09
3.5
5.3
26
0.49
-0.186
0.0069
602
FN 270.000
6.62
-3.38
5.3
6.7
11
0.45
-0.2656
0.0088
119
FN 280.000
14.55
-0.15
8.1
10.2
3
0.44
-0.3631
0.0104
76
FN 290.000
19.9
+0
12.6
15.5
0
0.44
-0.4725
0.0112
49
FN 300.000
24.31
+0
17.7
21
0
0.43
-0.5845
0.0112
203
FN 310.000
36.05
+0
24.5
27.6
0
0.42
-0.6888
0.0103
30
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.