$395.83
0.480.12%
最終更新: Sep 3, 1:16 PM
Benzinga
Benzinga
Benzinga
木曜日, 9 03
Fabrinet オプションチェーン
FNNYSE
Fabrinet Options
View Fabrinet (FN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.14
P/C Ratio (OI)
0.76
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid189.4
Ask204.5
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid178.6
Ask194.1
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid169.5
Ask184.6
volume0
Intrest0
Strike
220
220
Last Price0.4Aug 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest7
Last Price-
Change
-
Bid159.5
Ask174.6
volume0
Intrest0
Strike
230
230
Last Price0.45Aug 17, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Last Price-
Change
-
Bid149.5
Ask164.3
volume0
Intrest0
Strike
240
240
Last Price0.1Aug 10, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Last Price169.7Jul 29, 2026
Change
-0%
Bid139.7
Ask153.7
volume0
Intrest7
Strike
250
250
Last Price0.11Aug 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price144.3Sep 01, 2026
Change
-0%
Bid129.8
Ask143.7
volume0
Intrest8
Strike
260
260
Last Price0.5Aug 14, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest11
Last Price-
Change
-
Bid119.6
Ask133.8
volume0
Intrest0
Strike
270
270
Last Price0.88Aug 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest9
Last Price-
Change
-
Bid109.7
Ask123.8
volume0
Intrest0
Strike
280
280
Last Price0.4Aug 18, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest8
Last Price-
Change
-
Bid100.5
Ask113.9
volume0
Intrest0
Strike
290
290
Last Price0.3Aug 18, 2026
Change
-0%
Bid-
Ask8.7
volume0
Intrest23
Last Price181Aug 18, 2026
Change
-0%
Bid90.6
Ask100.6
volume0
Intrest1
Strike
300
300
Last Price0.15Sep 01, 2026
Change
-0%
Bid-
Ask8.8
volume0
Intrest49
Last Price-
Change
-
Bid80.5
Ask90.1
volume0
Intrest0
Strike
310
310
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest57
Last Price-
Change
-
Bid70.6
Ask80.4
volume0
Intrest0
Strike
320
320
Last Price0.95Sep 03, 2026
Change
0.2841.79%
Bid0.05
Ask1.05
volume4
Intrest232
Last Price-
Change
-
Bid61.1
Ask71
volume0
Intrest0
Strike
330
330
Last Price1.3Sep 02, 2026
Change
-0%
Bid0.3
Ask1.9
volume0
Intrest82
Last Price-
Change
-
Bid54.5
Ask64
volume0
Intrest0
Strike
340
340
Last Price1.7Sep 03, 2026
Change
0.729.17%
Bid1.2
Ask2.3
volume7
Intrest43
Last Price85Aug 21, 2026
Change
-0%
Bid43.1
Ask53.1
volume0
Intrest2
Strike
350
350
Last Price3.5Sep 03, 2026
Change
0.410.26%
Bid2
Ask4.3
volume9
Intrest106
Last Price35.5Sep 03, 2026
Change
13.527.55%
Bid37
Ask46.6
volume4
Intrest4
Strike
360
360
Last Price4.7Sep 02, 2026
Change
-0%
Bid3
Ask5.7
volume0
Intrest169
Last Price86Aug 27, 2026
Change
-0%
Bid29.8
Ask38
volume0
Intrest2
Strike
370
370
Last Price7.15Sep 03, 2026
Change
0.050.69%
Bid6.6
Ask7.9
volume17
Intrest111
Last Price23.5Sep 03, 2026
Change
41.8264.02%
Bid25.4
Ask29.5
volume1
Intrest11
Strike
380
380
Last Price11.2Sep 03, 2026
Change
0.97.44%
Bid10
Ask11.5
volume21
Intrest616
Last Price23.3Sep 03, 2026
Change
25.7552.5%
Bid22.3
Ask24.2
volume1
Intrest9
Strike
390
390
Last Price15.1Sep 03, 2026
Change
0.74.43%
Bid14.1
Ask15.8
volume22
Intrest235
Last Price17.6Sep 03, 2026
Change
1.610%
Bid17.1
Ask18.6
volume12
Intrest850
Strike
400
400
Last Price19.92Sep 03, 2026
Change
1.446.74%
Bid18.7
Ask20.6
volume45
Intrest441
Last Price12.75Sep 03, 2026
Change
0.352.82%
Bid13
Ask14.5
volume10
Intrest13
Strike
410
410
Last Price32.26Sep 03, 2026
Change
3.0610.48%
Bid23
Ask27.5
volume2
Intrest161
Last Price10.21Sep 03, 2026
Change
0.717.47%
Bid9.7
Ask10.9
volume16
Intrest660
Strike
420
420
Last Price32.9Sep 03, 2026
Change
0.250.75%
Bid28.7
Ask35.6
volume7
Intrest178
Last Price7.1Sep 03, 2026
Change
-0%
Bid7.1
Ask8
volume26
Intrest41
Strike
430
430
Last Price40.05Sep 03, 2026
Change
4.3212.09%
Bid36.8
Ask44.5
volume5
Intrest145
Last Price5.1Sep 03, 2026
Change
0.35.56%
Bid5.1
Ask6
volume16
Intrest58
Strike
440
440
Last Price47.9Sep 03, 2026
Change
1.753.52%
Bid44.5
Ask53.2
volume11
Intrest238
Last Price4.1Sep 03, 2026
Change
0.24.65%
Bid3.6
Ask4.2
volume14
Intrest167
Strike
450
450
Last Price57.1Sep 03, 2026
Change
2.33.87%
Bid54.3
Ask59.9
volume3
Intrest195
Last Price2.75Sep 03, 2026
Change
-0%
Bid2
Ask3.5
volume27
Intrest97
Strike
460
460
Last Price73.7Sep 03, 2026
Change
4.97.12%
Bid62.9
Ask69.3
volume5
Intrest145
Last Price2.05Sep 03, 2026
Change
0.115.09%
Bid1.4
Ask2.35
volume6
Intrest166
Strike
470
470
Last Price78.78Sep 03, 2026
Change
2.012.62%
Bid71.6
Ask81.4
volume2
Intrest126
Last Price1.43Sep 03, 2026
Change
0.3720.56%
Bid1
Ask2
volume5
Intrest194
Strike
480
480
Last Price89.55Sep 03, 2026
Change
2.392.74%
Bid81.6
Ask87.7
volume3
Intrest47
Last Price1.03Sep 03, 2026
Change
0.1311.21%
Bid0.8
Ask2.55
volume13
Intrest148
Strike
490
490
Last Price99.05Sep 03, 2026
Change
2.692.79%
Bid90.4
Ask100.4
volume1
Intrest29
Last Price1.1Sep 03, 2026
Change
0.110%
Bid0.7
Ask1.3
volume27
Intrest448
Strike
500
500
Last Price108.22Sep 03, 2026
Change
21.88%
Bid99.9
Ask107.8
volume1
Intrest102
Last Price1.67Sep 03, 2026
Change
0.3526.52%
Bid0.3
Ask1.85
volume3
Intrest118
Strike
510
510
Last Price121.84Sep 03, 2026
Change
5.845.03%
Bid109
Ask120.6
volume2
Intrest77
Last Price0.55Sep 03, 2026
Change
0.226.67%
Bid0.2
Ask3.5
volume1
Intrest194
Strike
520
520
Last Price115.4Sep 01, 2026
Change
-0%
Bid119.5
Ask130.8
volume0
Intrest141
Last Price0.35Sep 03, 2026
Change
0.4556.25%
Bid0.1
Ask1.1
volume13
Intrest42
Strike
530
530
Last Price111.45Aug 28, 2026
Change
-0%
Bid127.5
Ask140.7
volume0
Intrest37
Last Price0.4Sep 03, 2026
Change
0.4351.81%
Bid0.3
Ask1.15
volume2
Intrest53
Strike
540
540
Last Price140Sep 02, 2026
Change
-0%
Bid137
Ask150.7
volume0
Intrest14
Last Price0.35Sep 03, 2026
Change
0.140%
Bid0.2
Ask4.7
volume1
Intrest52
Strike
550
550
Last Price161.05Sep 03, 2026
Change
42.1835.48%
Bid149.2
Ask160.7
volume1
Intrest18
Last Price0.35Sep 03, 2026
Change
0.0516.67%
Bid-
Ask0.5
volume1
Intrest37
Strike
560
560
Last Price162.57Sep 02, 2026
Change
-0%
Bid157
Ask170.7
volume0
Intrest23
Last Price0.37Sep 03, 2026
Change
0.1326%
Bid-
Ask2.5
volume5
Intrest35
Strike
570
570
Last Price172.43Sep 02, 2026
Change
-0%
Bid167
Ask180.7
volume0
Intrest0
Last Price0.28Sep 02, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest208
Strike
580
580
Last Price145Aug 21, 2026
Change
-0%
Bid177
Ask190.7
volume0
Intrest95
Last Price1Aug 31, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest23
Strike
590
590
Last Price203Sep 03, 2026
Change
46.7129.89%
Bid187
Ask200.7
volume1
Intrest1
Last Price0.05Sep 03, 2026
Change
1.195.65%
Bid0.05
Ask0.8
volume2
Intrest178
Strike
600
600
Last Price197Sep 01, 2026
Change
-0%
Bid197
Ask210.7
volume0
Intrest2
Last Price1.05Sep 02, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest28
Strike
610
610
Last Price105.75Aug 18, 2026
Change
-0%
Bid207
Ask220.7
volume0
Intrest0
Last Price1Aug 27, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest31
Strike
620
620
Last Price134.9Aug 18, 2026
Change
-0%
Bid216.9
Ask230.9
volume0
Intrest0
Last Price0.15Sep 02, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest19
Strike
630
630
Last Price-
Change
-
Bid226.9
Ask240.9
volume0
Intrest0
Last Price0.4Aug 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest5
Strike
640
640
Last Price-
Change
-
Bid236.9
Ask251.1
volume0
Intrest0
Last Price0.19Aug 28, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest31
Strike
650
650
Last Price-
Change
-
Bid246.9
Ask260.9
volume0
Intrest0
Last Price0.39Aug 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest19
Strike
660
660
Last Price-
Change
-
Bid256.9
Ask270.9
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest9
Strike
670
670
Last Price-
Change
-
Bid266.9
Ask280.9
volume0
Intrest0
Last Price0.25Sep 02, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest73
Strike
680
680
Last Price239.2Aug 03, 2026
Change
-0%
Bid276.9
Ask290.9
volume0
Intrest0
Last Price2.76Aug 18, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Strike
690
690
Last Price-
Change
-
Bid286.9
Ask300.9
volume0
Intrest0
Last Price0.1Sep 01, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest44
Strike
700
700
Last Price-
Change
-
Bid296.9
Ask310.9
volume0
Intrest0
Last Price0.08Aug 25, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest80
Strike
710
710
Last Price-
Change
-
Bid307
Ask320.7
volume0
Intrest0
Last Price19.04Aug 17, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest4
Strike
720
720
Last Price-
Change
-
Bid316.9
Ask330.9
volume0
Intrest0
Last Price1.09Aug 21, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Strike
730
730
Last Price-
Change
-
Bid326.9
Ask340.9
volume0
Intrest0
Last Price3.4Aug 18, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Strike
740
740
Last Price295.27Aug 20, 2026
Change
-0%
Bid336.9
Ask350.7
volume0
Intrest0
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask0.1
volume5
Intrest45
Strike
750
750
Last Price270Aug 18, 2026
Change
-0%
Bid347.8
Ask360.7
volume0
Intrest0
Last Price0.11Aug 21, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest7
Strike
760
760
Last Price-
Change
-
Bid356.9
Ask370.7
volume0
Intrest0
Last Price9.6Aug 14, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Strike
770
770
Last Price-
Change
-
Bid366.9
Ask380.9
volume0
Intrest0
Last Price0.75Aug 18, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest6
Strike
780
780
Last Price-
Change
-
Bid376.9
Ask390.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid386.9
Ask401.1
volume0
Intrest0
Last Price2.35Aug 18, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Strike
800
800
Last Price208.08Aug 17, 2026
Change
-0%
Bid396.9
Ask410.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid406.9
Ask421.1
volume0
Intrest0
Last Price0.51Aug 18, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Strike
820
820
Last Price-
Change
-
Bid416.9
Ask430.9
volume0
Intrest0
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest150
Strike
830
830
Last Price-
Change
-
Bid426.9
Ask440.9
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved