Options Chain for FRANCO NEV CORP COM (FNV) - $203.17 as of 12/8/2025 3:21:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 137.60 | 141.80 | 139.70 | 123.80 | 0.00 | 0.00% | 2.33 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/8/2025 3:59:50 PM EST |
| 65.00 | 132.70 | 136.70 | 134.70 | % | 2.07 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 70.00 | 127.70 | 131.80 | 129.75 | % | 1.85 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 75.00 | 122.80 | 126.80 | 124.80 | % | 1.66 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 80.00 | 117.80 | 121.90 | 119.85 | % | 1.50 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 85.00 | 112.80 | 116.90 | 114.85 | 54.90 | 0.00 | 0.00% | 1.35 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 12/8/2025 3:59:50 PM EST |
| 90.00 | 108.00 | 111.90 | 109.95 | 85.17 | 0.00 | 0.00% | 1.22 | 0 | 34 | 1.63 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 12/8/2025 3:59:50 PM EST |
| 95.00 | 102.90 | 107.00 | 104.95 | 107.00 | 0.00 | 0.00% | 1.10 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 12/8/2025 3:59:50 PM EST |
| 100.00 | 97.80 | 101.90 | 99.85 | 63.30 | 0.00 | 0.00% | 1.00 | 0 | 24 | 1.46 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 12/8/2025 3:59:50 PM EST |
| 105.00 | 92.90 | 97.00 | 94.95 | 43.85 | 0.00 | 0.00% | 0.90 | 0 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/8/2025 3:59:50 PM EST |
| 110.00 | 88.00 | 92.00 | 90.00 | 56.00 | 0.00 | 0.00% | 0.82 | 0 | 49 | 1.31 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 12/8/2025 3:59:50 PM EST |
| 115.00 | 83.00 | 87.00 | 85.00 | 57.00 | 0.00 | 0.00% | 0.74 | 0 | 12 | 1.23 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 12/8/2025 3:59:50 PM EST |
| 120.00 | 78.00 | 82.00 | 80.00 | 88.70 | 0.00 | 0.00% | 0.67 | 0 | 16 | 1.13 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 3:59:50 PM EST |
| 125.00 | 73.00 | 77.00 | 75.00 | 73.04 | 0.00 | 0.00% | 0.60 | 0 | 22 | 1.07 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/8/2025 3:59:50 PM EST |
| 130.00 | 68.10 | 72.20 | 70.15 | 73.70 | 0.00 | 0.00% | 0.54 | 0 | 57 | 0.99 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:50 PM EST |
| 135.00 | 63.10 | 67.20 | 65.15 | 68.58 | 0.00 | 0.00% | 0.48 | 0 | 392 | 0.92 | 1.00 | 0.00 | -0.01 | 12/4/2025 | 12/8/2025 3:59:50 PM EST |
| 140.00 | 58.20 | 62.20 | 60.20 | 47.50 | 0.00 | 0.00% | 0.43 | 0 | 62 | 0.86 | 1.00 | 0.00 | -0.02 | 10/29/2025 | 12/8/2025 3:59:50 PM EST |
| 145.00 | 53.20 | 57.30 | 55.25 | 49.75 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.79 | 0.99 | 0.00 | -0.03 | 10/22/2025 | 12/8/2025 3:59:50 PM EST |
| 150.00 | 48.80 | 52.30 | 50.55 | 58.97 | 0.00 | 0.00% | 0.34 | 0 | 131 | 0.71 | 0.99 | 0.00 | -0.03 | 11/28/2025 | 12/8/2025 3:59:50 PM EST |
| 155.00 | 44.30 | 47.40 | 45.85 | 43.00 | 0.00 | 0.00% | 0.30 | 0 | 217 | 0.66 | 0.98 | 0.00 | -0.04 | 11/13/2025 | 12/8/2025 3:59:50 PM EST |
| 160.00 | 39.10 | 42.50 | 40.80 | 34.82 | 0.00 | 0.00% | 0.26 | 0 | 39 | 0.60 | 0.97 | 0.00 | -0.05 | 11/21/2025 | 12/8/2025 3:59:50 PM EST |
| 165.00 | 34.60 | 37.30 | 35.95 | 40.10 | 0.00 | 0.00% | 0.22 | 0 | 37 | 0.52 | 0.95 | 0.00 | -0.06 | 12/4/2025 | 12/8/2025 3:59:50 PM EST |
| 170.00 | 29.90 | 32.60 | 31.25 | 33.93 | 0.00 | 0.00% | 0.18 | 0 | 760 | 0.48 | 0.91 | 0.01 | -0.08 | 12/3/2025 | 12/8/2025 3:59:50 PM EST |
| 175.00 | 25.40 | 28.40 | 26.90 | 29.55 | 0.00 | 0.00% | 0.15 | 0 | 84 | 0.48 | 0.87 | 0.01 | -0.09 | 12/3/2025 | 12/8/2025 3:59:50 PM EST |
| 180.00 | 20.70 | 23.80 | 22.25 | 25.05 | 0.00 | 0.00% | 0.12 | 0 | 151 | 0.31 | 0.83 | 0.01 | -0.10 | 12/3/2025 | 12/8/2025 3:59:50 PM EST |
| 185.00 | 17.20 | 19.70 | 18.45 | 14.60 | 0.00 | 0.00% | 0.10 | 0 | 103 | 0.34 | 0.78 | 0.01 | -0.11 | 11/21/2025 | 12/8/2025 3:59:50 PM EST |
| 190.00 | 13.10 | 16.00 | 14.55 | 17.25 | 0.00 | 0.00% | 0.08 | 0 | 207 | 0.32 | 0.71 | 0.02 | -0.11 | 12/4/2025 | 12/8/2025 3:59:50 PM EST |
| 195.00 | 10.00 | 11.80 | 10.90 | 12.59 | -3.24 | -20.47% | 0.06 | 1 | 85 | 0.30 | 0.63 | 0.02 | -0.12 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 200.00 | 7.40 | 9.50 | 8.45 | 11.90 | -0.10 | -0.84% | 0.04 | 17 | 230 | 0.31 | 0.53 | 0.02 | -0.12 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 210.00 | 3.30 | 6.00 | 4.65 | 5.20 | -2.20 | -29.73% | 0.02 | 426 | 611 | 0.32 | 0.35 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 220.00 | 1.40 | 4.10 | 2.75 | 2.80 | -0.99 | -26.13% | 0.01 | 6 | 199 | 0.34 | 0.22 | 0.01 | -0.09 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 230.00 | 0.10 | 1.60 | 0.85 | 1.59 | -0.88 | -35.63% | 0.00 | 4 | 352 | 0.28 | 0.15 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 1.25 | 0.63 | 1.22 | -0.68 | -35.79% | 0.00 | 1 | 155 | 0.41 | 0.08 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 1.05 | 0.53 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.46 | 0.04 | 0.00 | -0.03 | 12/1/2025 | 12/8/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 0.80 | 0.40 | 0.25 | -0.10 | -28.58% | 0.00 | 1 | 27 | 0.49 | 0.02 | 0.00 | -0.02 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.61 | 0.01 | 0.00 | -0.01 | 11/20/2025 | 12/8/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/8/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.54 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/8/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 12/8/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/8/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/8/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.82 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.38 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/8/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.29 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/8/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.01 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/8/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 0.95 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/8/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.88 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 3:59:50 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.82 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/8/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.72 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 12/8/2025 3:59:50 PM EST |
| 140.00 | 0.05 | 1.15 | 0.60 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.59 | 0.00 | 0.00 | -0.02 | 11/7/2025 | 12/8/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.67 | -0.01 | 0.00 | -0.03 | 11/4/2025 | 12/8/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.62 | -0.01 | 0.00 | -0.03 | 11/28/2025 | 12/8/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.45 | -0.02 | 0.00 | -0.04 | 11/24/2025 | 12/8/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.50 | -0.03 | 0.00 | -0.05 | 11/10/2025 | 12/8/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 1.10 | 0.55 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.45 | -0.05 | 0.00 | -0.06 | 11/26/2025 | 12/8/2025 3:59:50 PM EST |
| 170.00 | 0.15 | 1.40 | 0.78 | 0.65 | -1.55 | -70.46% | 0.00 | 4 | 170 | 0.34 | -0.09 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 175.00 | 0.05 | 1.35 | 0.70 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.27 | -0.13 | 0.01 | -0.09 | 12/5/2025 | 12/8/2025 3:59:50 PM EST |
| 180.00 | 0.35 | 2.20 | 1.28 | 1.65 | +0.15 | +10.00% | 0.01 | 15 | 82 | 0.29 | -0.17 | 0.01 | -0.10 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 185.00 | 1.95 | 4.20 | 3.08 | 2.60 | +0.45 | +20.93% | 0.02 | 16 | 82 | 0.35 | -0.22 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 190.00 | 2.65 | 5.50 | 4.08 | 3.67 | +0.27 | +7.95% | 0.02 | 7 | 147 | 0.32 | -0.29 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 195.00 | 4.70 | 7.30 | 6.00 | 5.65 | +0.65 | +13.00% | 0.03 | 4 | 54 | 0.33 | -0.37 | 0.02 | -0.12 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 200.00 | 6.00 | 9.10 | 7.55 | 7.10 | +0.82 | +13.06% | 0.04 | 5 | 117 | 0.30 | -0.47 | 0.02 | -0.12 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 210.00 | 12.20 | 15.60 | 13.90 | 13.20 | +1.00 | +8.20% | 0.07 | 1 | 41 | 0.31 | -0.65 | 0.02 | -0.11 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 220.00 | 20.20 | 23.40 | 21.80 | 15.44 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.40 | -0.78 | 0.01 | -0.09 | 12/1/2025 | 12/8/2025 3:59:50 PM EST |
| 230.00 | 29.20 | 32.40 | 30.80 | 29.53 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.44 | -0.85 | 0.01 | -0.08 | 10/9/2025 | 12/8/2025 3:59:50 PM EST |
| 240.00 | 38.80 | 41.80 | 40.30 | 29.90 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.48 | -0.92 | 0.01 | -0.05 | 10/8/2025 | 12/8/2025 3:59:50 PM EST |
| 250.00 | 48.80 | 52.80 | 50.80 | % | 0.20 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.03 | 12/8/2025 3:59:50 PM EST | |||
| 260.00 | 58.80 | 62.50 | 60.65 | % | 0.23 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 12/8/2025 3:59:50 PM EST | |||
| 270.00 | 68.80 | 72.50 | 70.65 | % | 0.26 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:50 PM EST | |||
| 280.00 | 78.80 | 82.80 | 80.80 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 290.00 | 88.80 | 92.80 | 90.80 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 300.00 | 98.80 | 102.80 | 100.80 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 310.00 | 108.80 | 112.80 | 110.80 | 121.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/8/2025 3:59:50 PM EST |