Home Options FNChain

FN

FabrinetClose $499.61EOD only

Max Pain

$590.00

Next expiry Jul 17, 2026

Expected Move

±$70.35

14.1% from close

Price Gap

+90.39

Distance to max pain

IV Rank

Low premium

P/C OI

1.30

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects FN options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

FN Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 15)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
195.00	378.64	297.90	312.10	0.00	1	1	197.6%	0.996	0.0001	-0.109	0.012	0.074
200.00	506.10	418.10	434.00	0.00	1	2	1151.3%	0.938	0.0001	-4.953	0.120	0.018
220.00	285.00	313.00	317.90	0.00	0	0	494.0%	0.909	0.0003	-2.849	0.161	0.054
230.00	278.80	289.00	293.50	0.00	1	5	387.5%	0.920	0.0004	-2.037	0.146	0.065
240.00	352.00	252.50	265.60	0.00	1	2	253.3%	0.958	0.0004	-0.817	0.088	0.082
270.00	248.50	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.032	0.000	0.103
280.00	292.40	212.70	224.90	0.00	1	11	201.3%	0.953	0.0005	-0.726	0.097	0.096
290.00	212.50	216.90	221.30	0.00	0	0	223.4%	0.929	0.0006	-1.093	0.133	0.094
300.00	230.60	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.035	0.000	0.115
310.00	397.50	309.50	323.50	0.00	1	2	702.7%	0.850	0.0003	-5.741	0.228	0.044
320.00	374.00	398.40	414.00	0.00	0	1	1169.1%	0.910	0.0001	-6.647	0.159	0.021
330.00	148.00	157.80	162.00	0.00	0	0	0.0%	1.000	0.0000	-0.039	0.000	0.126
340.00	221.65	0.00	0.00	0.00	2	0	0.0%	1.000	0.0000	-0.040	0.000	0.130
350.00	93.90	158.80	162.50	0.00	1	1	169.3%	0.893	0.0011	-1.123	0.180	0.110
360.00	137.22	134.30	145.30	-30.28	3	4	68.8%	0.994	0.0003	-0.083	0.017	0.137
370.00	226.00	124.00	135.70	0.00	1	4	65.7%	0.992	0.0003	-0.093	0.021	0.140
380.00	257.67	114.50	127.10	0.00	2	5	78.3%	0.969	0.0009	-0.232	0.068	0.139
390.00	296.00	106.10	117.50	0.00	1	6	81.9%	0.949	0.0013	-0.343	0.103	0.139
400.00	100.93	97.10	107.10	-20.69	1	6	77.5%	0.940	0.0016	-0.368	0.117	0.141
410.00	190.00	88.30	98.10	0.00	2	3	77.9%	0.917	0.0020	-0.460	0.150	0.140
420.00	292.00	206.60	218.30	0.00	1	3	475.2%	0.743	0.0007	-5.370	0.315	0.063
430.00	171.00	297.20	307.80	0.00	1	6	785.2%	0.807	0.0004	-7.526	0.268	0.041
440.00	104.90	64.70	74.30	0.00	1	14	81.8%	0.812	0.0034	-0.811	0.264	0.129
450.00	61.97	57.40	67.20	-18.70	1	59	82.1%	0.771	0.0038	-0.908	0.297	0.124
460.00	53.03	50.80	60.20	-193.18	4	11	82.2%	0.727	0.0041	-0.992	0.325	0.118
470.00	47.00	44.80	54.20	-172.04	11	9	83.2%	0.680	0.0044	-1.075	0.350	0.111
480.00	64.25	39.00	48.10	-14.65	10	11	83.0%	0.632	0.0046	-1.124	0.369	0.105
490.00	141.45	35.00	42.80	0.00	4	5	84.8%	0.583	0.0047	-1.186	0.382	0.097
500.00	30.58	29.20	38.40	-46.02	14	135	84.2%	0.535	0.0048	-1.197	0.389	0.090
510.00	70.62	26.90	33.40	0.00	5	73	86.1%	0.489	0.0047	-1.225	0.390	0.082
520.00	26.30	23.50	30.40	-24.20	8	43	88.0%	0.446	0.0046	-1.239	0.387	0.075
530.00	22.10	19.60	26.00	-43.33	2	26	86.5%	0.400	0.0046	-1.189	0.378	0.068
540.00	20.65	15.70	21.50	-37.13	5	35	83.8%	0.351	0.0045	-1.105	0.363	0.061
550.00	14.56	12.40	19.80	-33.44	10	55	84.5%	0.313	0.0043	-1.062	0.347	0.054
560.00	13.22	10.20	15.90	-21.18	6	168	82.7%	0.270	0.0041	-0.969	0.323	0.047
570.00	10.66	7.80	15.00	-19.74	2	60	84.0%	0.239	0.0038	-0.923	0.304	0.042
580.00	10.72	5.00	13.60	-16.38	4	69	83.0%	0.204	0.0035	-0.833	0.277	0.036
590.00	9.20	4.20	11.70	-12.80	2	117	83.7%	0.178	0.0032	-0.772	0.255	0.031
600.00	6.37	2.85	9.50	-14.53	13	121	81.8%	0.146	0.0029	-0.664	0.224	0.026
610.00	5.20	2.35	6.10	-10.20	7	135	77.7%	0.110	0.0025	-0.517	0.184	0.020
620.00	5.34	1.55	7.80	-10.16	19	190	84.3%	0.112	0.0023	-0.569	0.187	0.020
630.00	7.32	1.15	6.90	-5.60	2	39	85.2%	0.098	0.0021	-0.519	0.169	0.017
640.00	5.20	0.85	7.70	-6.20	2	89	90.7%	0.098	0.0019	-0.552	0.169	0.017
650.00	3.32	0.50	6.80	-5.98	4	144	91.1%	0.084	0.0017	-0.498	0.152	0.015
660.00	1.29	0.20	4.10	-10.25	82	85	84.5%	0.056	0.0014	-0.336	0.110	0.010
670.00	3.98	0.45	7.70	-7.13	4	43	101.3%	0.085	0.0016	-0.556	0.152	0.015
680.00	8.15	0.05	6.40	0.00	1	131	99.5%	0.070	0.0014	-0.471	0.131	0.012
690.00	7.62	0.10	6.20	0.00	1	11	102.5%	0.067	0.0013	-0.468	0.127	0.012
700.00	0.85	0.00	2.50	-5.95	33	130	88.7%	0.033	0.0008	-0.227	0.071	0.006
710.00	2.98	0.00	8.10	0.00	4	6	115.4%	0.076	0.0013	-0.580	0.140	0.013
720.00	4.34	0.00	6.00	0.00	2	93	111.4%	0.060	0.0011	-0.464	0.116	0.010
730.00	2.26	0.05	5.00	0.00	1	23	110.7%	0.051	0.0010	-0.409	0.103	0.009
740.00	0.75	0.00	4.80	-2.24	3	38	112.6%	0.048	0.0009	-0.396	0.098	0.008
750.00	2.01	0.00	2.40	0.00	16	31	102.3%	0.028	0.0006	-0.228	0.062	0.005
760.00	1.35	0.00	4.80	0.00	2	56	118.5%	0.046	0.0008	-0.402	0.094	0.008
770.00	0.90	0.00	4.80	0.00	3	7	121.3%	0.045	0.0008	-0.405	0.093	0.008
780.00	0.86	0.00	4.80	0.00	10	17	124.1%	0.044	0.0008	-0.407	0.091	0.008
790.00	19.60	0.00	4.80	0.00	1	12	126.9%	0.043	0.0007	-0.410	0.090	0.008
800.00	1.48	0.20	4.80	0.00	12	134	130.5%	0.044	0.0007	-0.426	0.091	0.008
810.00	2.55	0.00	4.80	0.00	1	6	132.2%	0.042	0.0007	-0.415	0.087	0.007
820.00	0.74	0.00	4.80	0.00	5	39	134.8%	0.041	0.0007	-0.417	0.086	0.007
830.00	0.55	0.00	4.80	0.00	2	5	137.4%	0.040	0.0006	-0.419	0.085	0.007
840.00	2.06	0.00	4.80	0.00	2	9	139.9%	0.040	0.0006	-0.421	0.084	0.007
850.00	1.30	0.00	4.80	0.00	1	6	142.4%	0.039	0.0006	-0.424	0.083	0.007
860.00	1.25	0.00	4.80	0.00	1	35	144.8%	0.039	0.0006	-0.426	0.082	0.007
870.00	1.20	0.00	4.80	0.00	1	7	147.2%	0.038	0.0006	-0.428	0.081	0.007
880.00	0.94	0.00	4.80	0.00	10	15	149.6%	0.038	0.0006	-0.430	0.080	0.006
890.00	1.00	0.00	4.80	0.00	1	16	151.9%	0.037	0.0005	-0.431	0.079	0.006
900.00	1.35	0.00	4.80	0.00	6	16	154.2%	0.037	0.0005	-0.433	0.078	0.006
910.00	0.85	0.00	4.80	0.00	1	3	156.5%	0.036	0.0005	-0.435	0.078	0.006
920.00	2.45	0.00	4.80	0.00	1	69	158.7%	0.036	0.0005	-0.437	0.077	0.006
930.00	0.96	0.00	4.80	0.00	1	4	160.9%	0.035	0.0005	-0.438	0.076	0.006
940.00	4.99	0.00	4.80	0.00	1	21	163.0%	0.035	0.0005	-0.440	0.075	0.006
950.00	0.71	0.00	4.80	0.00	1	2	165.2%	0.034	0.0005	-0.442	0.075	0.006
960.00	2.25	0.00	4.80	0.00	0	2	167.3%	0.034	0.0005	-0.443	0.074	0.006
980.00	0.10	0.00	4.80	0.00	1	99	171.4%	0.033	0.0004	-0.446	0.073	0.006
1000.00	1.72	0.00	4.80	0.00	2	6	175.4%	0.033	0.0004	-0.449	0.071	0.006
1020.00	1.05	0.00	4.80	0.00	1	10	179.3%	0.032	0.0004	-0.452	0.070	0.005
1040.00	1.59	0.00	2.40	0.00	1	6	165.1%	0.018	0.0003	-0.255	0.043	0.003
1060.00	2.23	0.00	2.35	1.83	1	12	168.1%	0.017	0.0003	-0.252	0.042	0.003

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
195.00	0.20	0.00	4.70	0.00	10	19	259.5%	-0.017	0.0002	-0.390	0.042	-0.004
200.00	2.50	0.00	4.80	0.00	1	19	254.1%	-0.018	0.0002	-0.396	0.044	-0.004
210.00	0.30	0.00	4.80	0.00	3	16	241.8%	-0.019	0.0002	-0.394	0.046	-0.004
220.00	3.40	0.00	4.80	0.00	1	6	230.1%	-0.020	0.0002	-0.392	0.048	-0.005
230.00	0.50	0.00	4.80	0.00	2	3	218.9%	-0.021	0.0002	-0.389	0.050	-0.005
240.00	5.50	4.60	9.00	0.00	1	0	261.4%	-0.045	0.0004	-0.868	0.093	-0.011
250.00	0.50	0.00	4.80	0.00	0	1	197.9%	-0.024	0.0003	-0.384	0.055	-0.005
260.00	7.10	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
270.00	0.56	0.00	4.80	0.00	0	1	178.5%	-0.026	0.0003	-0.378	0.060	-0.006
280.00	0.43	0.00	4.80	0.00	2	80	169.4%	-0.028	0.0004	-0.374	0.062	-0.006
290.00	1.15	0.00	4.80	0.00	1	47	160.5%	-0.029	0.0004	-0.371	0.065	-0.006
300.00	0.20	0.00	4.80	0.00	15	62	151.9%	-0.031	0.0005	-0.367	0.068	-0.007
310.00	0.15	0.00	0.60	0.00	78	153	102.4%	-0.006	0.0002	-0.064	0.018	-0.001
320.00	0.45	0.00	4.80	0.00	1	37	135.4%	-0.034	0.0006	-0.359	0.075	-0.007
330.00	0.27	0.00	4.80	0.00	3	15	127.5%	-0.037	0.0006	-0.354	0.078	-0.008
340.00	0.35	0.00	4.80	0.00	3	66	119.8%	-0.039	0.0007	-0.350	0.082	-0.008
350.00	1.19	0.00	4.80	0.00	2	157	112.3%	-0.041	0.0008	-0.345	0.087	-0.009
360.00	0.70	0.05	4.80	0.00	1	11	105.2%	-0.044	0.0009	-0.342	0.092	-0.009
370.00	1.35	0.05	3.60	0.00	4	61	92.1%	-0.039	0.0009	-0.269	0.082	-0.008
380.00	1.71	0.90	4.80	0.56	86	252	94.4%	-0.057	0.0012	-0.373	0.112	-0.012
390.00	2.20	0.30	6.50	0.00	2	15	91.2%	-0.069	0.0015	-0.417	0.130	-0.014
400.00	4.13	1.15	7.50	1.28	6	63	89.6%	-0.086	0.0018	-0.487	0.154	-0.018
410.00	5.65	2.55	7.60	0.15	61	20	86.1%	-0.103	0.0021	-0.532	0.175	-0.021
420.00	7.91	5.10	9.80	2.01	62	37	89.3%	-0.138	0.0025	-0.679	0.216	-0.029
430.00	9.00	7.00	9.00	5.67	12	47	83.3%	-0.156	0.0029	-0.686	0.234	-0.033
440.00	12.80	9.60	12.80	6.80	3	36	86.4%	-0.199	0.0033	-0.829	0.273	-0.042
450.00	15.65	12.60	17.10	9.15	80	351	88.9%	-0.243	0.0036	-0.956	0.306	-0.052
460.00	20.00	15.90	21.60	10.90	3	71	90.5%	-0.286	0.0038	-1.057	0.333	-0.062
470.00	23.40	18.90	25.60	14.20	5	194	89.6%	-0.328	0.0041	-1.110	0.354	-0.071
480.00	26.95	23.00	28.50	15.45	20	115	87.7%	-0.371	0.0044	-1.133	0.370	-0.080
490.00	32.30	27.40	33.00	17.90	3	189	87.1%	-0.417	0.0046	-1.160	0.382	-0.091
500.00	38.09	31.90	41.20	20.09	40	245	90.1%	-0.463	0.0045	-1.219	0.389	-0.102
510.00	33.62	37.50	46.80	10.92	4	36	90.1%	-0.508	0.0045	-1.221	0.390	-0.113
520.00	48.45	43.00	52.60	22.15	6	105	89.2%	-0.553	0.0045	-1.194	0.387	-0.124
530.00	57.50	50.40	59.30	27.10	3	170	90.8%	-0.593	0.0044	-1.190	0.380	-0.134
540.00	35.20	56.10	65.60	0.00	1	159	88.7%	-0.637	0.0043	-1.118	0.367	-0.145
550.00	73.00	63.80	72.40	24.00	80	242	88.9%	-0.675	0.0041	-1.070	0.352	-0.155
560.00	44.37	70.20	78.40	0.00	2	152	85.2%	-0.723	0.0040	-0.946	0.328	-0.166
570.00	46.40	78.80	87.80	0.00	1	107	88.6%	-0.746	0.0037	-0.939	0.313	-0.174
580.00	71.19	85.70	94.80	0.00	4	309	84.9%	-0.789	0.0035	-0.800	0.283	-0.185
590.00	51.40	95.70	105.70	0.00	64	139	92.0%	-0.795	0.0032	-0.856	0.278	-0.190
600.00	110.97	102.50	114.00	41.47	3	220	88.6%	-0.831	0.0029	-0.718	0.246	-0.200
610.00	96.40	111.70	122.70	0.00	1	56	89.3%	-0.852	0.0026	-0.659	0.226	-0.208
620.00	72.69	120.60	132.30	0.00	1	267	90.8%	-0.868	0.0024	-0.614	0.210	-0.214
630.00	100.53	130.30	141.10	28.53	5	21	91.8%	-0.883	0.0022	-0.562	0.192	-0.221
640.00	92.40	138.80	149.20	0.00	1	15	87.0%	-0.913	0.0019	-0.411	0.155	-0.230
650.00	100.00	149.50	159.90	0.00	1	11	95.0%	-0.905	0.0018	-0.488	0.165	-0.232
660.00	139.50	158.20	170.00	0.00	1	94	95.4%	-0.917	0.0016	-0.434	0.149	-0.238
670.00	147.05	167.50	179.20	0.00	1	5	94.2%	-0.932	0.0014	-0.357	0.129	-0.244
680.00	119.02	176.70	189.50	0.00	6	58	95.9%	-0.938	0.0013	-0.332	0.119	-0.249
690.00	115.95	187.90	198.70	0.00	1	8	100.8%	-0.937	0.0013	-0.359	0.121	-0.253
700.00	161.00	196.60	208.50	0.00	1	39	98.1%	-0.951	0.0011	-0.270	0.100	-0.259
710.00	136.60	205.70	216.30	0.00	1	2	82.0%	-0.982	0.0006	-0.044	0.043	-0.269
720.00	108.20	215.40	228.90	0.00	6	37	100.5%	-0.960	0.0009	-0.220	0.084	-0.269
730.00	90.10	225.80	237.90	0.00	0	5	100.1%	-0.966	0.0008	-0.178	0.073	-0.274
740.00	94.50	235.40	248.00	0.00	0	1	101.1%	-0.970	0.0007	-0.157	0.067	-0.278
760.00	144.00	253.10	267.80	0.00	4	23	73.2%	-0.998	0.0001	0.071	0.007	-0.291
780.00	173.50	174.90	184.80	0.00	9	11	0.0%	-1.000	0.0000	0.092	0.000	-0.299
790.00	124.70	285.60	298.70	0.00	0	1	120.1%	-0.966	0.0006	-0.227	0.074	-0.297
800.00	168.04	192.50	202.10	0.00	1	0	0.0%	-1.000	0.0000	0.094	0.000	-0.306
810.00	167.30	305.80	318.70	0.00	0	0	126.5%	-0.966	0.0006	-0.243	0.074	-0.304
860.00	209.30	176.90	188.00	0.00	2	3	0.0%	-1.000	0.0000	0.101	0.000	-0.329
960.00	288.30	255.00	267.10	0.00	0	1	0.0%	-1.000	0.0000	0.113	0.000	-0.368

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.