$389.72
-5.63-1.42%
最終更新: Sep 3, 10:28 AM
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)
1.06
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
-
Bid182.2
Ask197.4
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Last Price-
Change
-
Bid171.9
Ask187.6
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Last Price-
Change
-
Bid162
Ask177.5
volume0
Intrest0
Strike
220
220
Last Price0.4Aug 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest7
Last Price-
Change
-
Bid151.5
Ask167.5
volume0
Intrest0
Strike
230
230
Last Price0.45Aug 17, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Last Price-
Change
-
Bid142.4
Ask157.8
volume0
Intrest0
Strike
240
240
Last Price0.1Aug 10, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Last Price169.7Jul 29, 2026
Change
-0%
Bid134.1
Ask145.5
volume0
Intrest7
Strike
250
250
Last Price0.11Aug 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price144.3Sep 01, 2026
Change
-0%
Bid123.9
Ask135.6
volume0
Intrest8
Strike
260
260
Last Price0.5Aug 14, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest11
Last Price-
Change
-
Bid114.2
Ask125.6
volume0
Intrest0
Strike
270
270
Last Price0.88Aug 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest9
Last Price-
Change
-
Bid103.8
Ask115.7
volume0
Intrest0
Strike
280
280
Last Price0.4Aug 18, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest8
Last Price-
Change
-
Bid94.7
Ask104.7
volume0
Intrest0
Strike
290
290
Last Price0.3Aug 18, 2026
Change
-0%
Bid-
Ask8.7
volume0
Intrest23
Last Price181Aug 18, 2026
Change
-0%
Bid84.9
Ask94.9
volume0
Intrest1
Strike
300
300
Last Price0.15Sep 01, 2026
Change
-0%
Bid-
Ask4
volume0
Intrest49
Last Price-
Change
-
Bid76.5
Ask85.3
volume0
Intrest0
Strike
310
310
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest57
Last Price-
Change
-
Bid66.7
Ask75.5
volume0
Intrest0
Strike
320
320
Last Price0.95Sep 03, 2026
Change
0.2841.79%
Bid0.05
Ask1.15
volume4
Intrest232
Last Price-
Change
-
Bid57.4
Ask65
volume0
Intrest0
Strike
330
330
Last Price1.3Sep 02, 2026
Change
-0%
Bid0.9
Ask2.7
volume0
Intrest82
Last Price-
Change
-
Bid47.4
Ask55.5
volume0
Intrest0
Strike
340
340
Last Price2.4Sep 02, 2026
Change
-0%
Bid0.9
Ask2.95
volume0
Intrest43
Last Price85Aug 21, 2026
Change
-0%
Bid38.7
Ask48.5
volume0
Intrest2
Strike
350
350
Last Price4.2Sep 03, 2026
Change
0.37.69%
Bid3.7
Ask4.8
volume3
Intrest106
Last Price35.5Sep 03, 2026
Change
13.527.55%
Bid32.8
Ask39.7
volume4
Intrest4
Strike
360
360
Last Price4.7Sep 02, 2026
Change
-0%
Bid4.9
Ask7.6
volume0
Intrest169
Last Price86Aug 27, 2026
Change
-0%
Bid27.5
Ask32.2
volume0
Intrest2
Strike
370
370
Last Price9.7Sep 03, 2026
Change
2.534.72%
Bid8.9
Ask10.7
volume14
Intrest111
Last Price23.5Sep 03, 2026
Change
41.8264.02%
Bid22.3
Ask24.4
volume1
Intrest11
Strike
380
380
Last Price14.25Sep 03, 2026
Change
2.1517.77%
Bid13
Ask14.9
volume12
Intrest616
Last Price49.05Aug 25, 2026
Change
-0%
Bid17.3
Ask19.4
volume0
Intrest9
Strike
390
390
Last Price18.18Sep 03, 2026
Change
2.3815.06%
Bid17.2
Ask19.8
volume11
Intrest235
Last Price14Sep 03, 2026
Change
212.5%
Bid13.2
Ask15
volume3
Intrest850
Strike
400
400
Last Price24.59Sep 03, 2026
Change
3.2315.12%
Bid21.6
Ask25.7
volume30
Intrest441
Last Price9Sep 03, 2026
Change
3.427.42%
Bid9.5
Ask11.4
volume4
Intrest13
Strike
410
410
Last Price32.26Sep 03, 2026
Change
3.0610.48%
Bid29
Ask32.7
volume2
Intrest161
Last Price7.2Sep 03, 2026
Change
2.324.21%
Bid7.1
Ask8.5
volume8
Intrest660
Strike
420
420
Last Price38.5Sep 03, 2026
Change
5.3516.14%
Bid35.3
Ask40.3
volume3
Intrest178
Last Price5.6Sep 03, 2026
Change
1.521.13%
Bid5
Ask6.4
volume7
Intrest41
Strike
430
430
Last Price46.8Sep 03, 2026
Change
11.0730.98%
Bid43.1
Ask49.8
volume2
Intrest145
Last Price3.91Sep 03, 2026
Change
1.4927.59%
Bid3.3
Ask4.8
volume1
Intrest58
Strike
440
440
Last Price54Sep 03, 2026
Change
4.358.76%
Bid52.3
Ask56.9
volume7
Intrest238
Last Price2.72Sep 03, 2026
Change
1.5836.74%
Bid2.1
Ask3.4
volume2
Intrest167
Strike
450
450
Last Price68Sep 03, 2026
Change
8.614.48%
Bid60.8
Ask66.1
volume1
Intrest195
Last Price2.1Sep 03, 2026
Change
0.6523.64%
Bid1.6
Ask2.45
volume22
Intrest97
Strike
460
460
Last Price73.7Sep 03, 2026
Change
4.97.12%
Bid70
Ask75.5
volume5
Intrest145
Last Price2.15Sep 03, 2026
Change
0.010.46%
Bid1.2
Ask3.1
volume1
Intrest166
Strike
470
470
Last Price82.1Sep 03, 2026
Change
5.336.94%
Bid77.3
Ask86.9
volume1
Intrest126
Last Price1Sep 03, 2026
Change
0.844.44%
Bid0.7
Ask1.9
volume2
Intrest194
Strike
480
480
Last Price86.9Sep 03, 2026
Change
0.260.3%
Bid87.3
Ask94.5
volume2
Intrest47
Last Price1.5Sep 03, 2026
Change
0.3429.31%
Bid0.6
Ask2.3
volume1
Intrest148
Strike
490
490
Last Price99.05Sep 03, 2026
Change
2.692.79%
Bid96.4
Ask106.4
volume1
Intrest29
Last Price0.52Sep 03, 2026
Change
0.4848%
Bid0.4
Ask0.7
volume21
Intrest448
Strike
500
500
Last Price106.22Sep 02, 2026
Change
-0%
Bid106.8
Ask116.1
volume0
Intrest102
Last Price1.32Sep 01, 2026
Change
-0%
Bid-
Ask9.1
volume0
Intrest118
Strike
510
510
Last Price121.84Sep 03, 2026
Change
5.845.03%
Bid117.4
Ask126.9
volume2
Intrest77
Last Price0.75Sep 02, 2026
Change
-0%
Bid-
Ask6.5
volume0
Intrest194
Strike
520
520
Last Price115.4Sep 01, 2026
Change
-0%
Bid126.4
Ask136.1
volume0
Intrest141
Last Price0.8Sep 02, 2026
Change
-0%
Bid0.05
Ask8.9
volume0
Intrest42
Strike
530
530
Last Price111.45Aug 28, 2026
Change
-0%
Bid135.1
Ask147.5
volume0
Intrest37
Last Price0.83Sep 02, 2026
Change
-0%
Bid0.2
Ask2
volume0
Intrest53
Strike
540
540
Last Price140Sep 02, 2026
Change
-0%
Bid145.3
Ask156.4
volume0
Intrest14
Last Price0.25Sep 02, 2026
Change
-0%
Bid0.2
Ask2.45
volume0
Intrest52
Strike
550
550
Last Price161.05Sep 03, 2026
Change
42.1835.48%
Bid157.4
Ask164.7
volume1
Intrest18
Last Price0.35Sep 03, 2026
Change
0.0516.67%
Bid-
Ask0.9
volume1
Intrest37
Strike
560
560
Last Price162.57Sep 02, 2026
Change
-0%
Bid165.3
Ask176.4
volume0
Intrest23
Last Price0.5Sep 01, 2026
Change
-0%
Bid-
Ask2.5
volume0
Intrest35
Strike
570
570
Last Price172.43Sep 02, 2026
Change
-0%
Bid172.8
Ask188.2
volume0
Intrest0
Last Price0.28Sep 02, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest208
Strike
580
580
Last Price145Aug 21, 2026
Change
-0%
Bid182.8
Ask198.6
volume0
Intrest95
Last Price1Aug 31, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest23
Strike
590
590
Last Price203Sep 03, 2026
Change
46.7129.89%
Bid194.9
Ask207.8
volume1
Intrest1
Last Price0.8Sep 03, 2026
Change
0.3530.43%
Bid0.05
Ask0.8
volume1
Intrest178
Strike
600
600
Last Price197Sep 01, 2026
Change
-0%
Bid202.8
Ask219.3
volume0
Intrest2
Last Price1.05Sep 02, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest28
Strike
610
610
Last Price105.75Aug 18, 2026
Change
-0%
Bid213.1
Ask228.6
volume0
Intrest0
Last Price1Aug 27, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest31
Strike
620
620
Last Price134.9Aug 18, 2026
Change
-0%
Bid222.8
Ask239.3
volume0
Intrest0
Last Price0.15Sep 02, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest19
Strike
630
630
Last Price-
Change
-
Bid232.8
Ask249.7
volume0
Intrest0
Last Price0.4Aug 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest5
Strike
640
640
Last Price-
Change
-
Bid242.8
Ask259.3
volume0
Intrest0
Last Price0.19Aug 28, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest31
Strike
650
650
Last Price-
Change
-
Bid252.8
Ask269.3
volume0
Intrest0
Last Price0.39Aug 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest19
Strike
660
660
Last Price-
Change
-
Bid262.8
Ask279.1
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest9
Strike
670
670
Last Price-
Change
-
Bid272.8
Ask289.3
volume0
Intrest0
Last Price0.25Sep 02, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest73
Strike
680
680
Last Price239.2Aug 03, 2026
Change
-0%
Bid282.8
Ask299.3
volume0
Intrest0
Last Price2.76Aug 18, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Strike
690
690
Last Price-
Change
-
Bid292.8
Ask309.1
volume0
Intrest0
Last Price0.1Sep 01, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest44
Strike
700
700
Last Price-
Change
-
Bid302.8
Ask319.1
volume0
Intrest0
Last Price0.08Aug 25, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest80
Strike
710
710
Last Price-
Change
-
Bid312.8
Ask329.3
volume0
Intrest0
Last Price19.04Aug 17, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest4
Strike
720
720
Last Price-
Change
-
Bid322.8
Ask339.3
volume0
Intrest0
Last Price1.09Aug 21, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Strike
730
730
Last Price-
Change
-
Bid332.8
Ask349.3
volume0
Intrest0
Last Price3.4Aug 18, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Strike
740
740
Last Price295.27Aug 20, 2026
Change
-0%
Bid342.8
Ask359.3
volume0
Intrest0
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask3.3
volume5
Intrest45
Strike
750
750
Last Price270Aug 18, 2026
Change
-0%
Bid352.8
Ask369.3
volume0
Intrest0
Last Price0.11Aug 21, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest7
Strike
760
760
Last Price-
Change
-
Bid362.8
Ask379.3
volume0
Intrest0
Last Price9.6Aug 14, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Strike
770
770
Last Price-
Change
-
Bid372.8
Ask389.3
volume0
Intrest0
Last Price0.75Aug 18, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest6
Strike
780
780
Last Price-
Change
-
Bid382.8
Ask399.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid392.8
Ask409.3
volume0
Intrest0
Last Price2.35Aug 18, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest2
Strike
800
800
Last Price208.08Aug 17, 2026
Change
-0%
Bid402.8
Ask419.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid412.8
Ask429.3
volume0
Intrest0
Last Price0.51Aug 18, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Strike
820
820
Last Price-
Change
-
Bid422.8
Ask438.4
volume0
Intrest0
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest150
Strike
830
830
Last Price-
Change
-
Bid432.8
Ask448.2
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved