Options Chain for FORTUNA MNG CORP COM NEW (FSM) - $9.31 as of 11/26/2025 3:05:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 8.20 | 9.70 | 8.95 | 5.50 | 0.00 | 0.00% | 17.90 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 11/26/2025 3:59:58 PM EST |
| 1.00 | 7.70 | 9.20 | 8.45 | 7.24 | 0.00 | 0.00% | 8.45 | 0 | 166 | 6.31 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 3:59:58 PM EST |
| 1.50 | 7.20 | 8.70 | 7.95 | 7.55 | 0.00 | 0.00% | 5.30 | 0 | 53 | 4.88 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 2.00 | 6.70 | 8.20 | 7.45 | 6.90 | 0.00 | 0.00% | 3.73 | 0 | 388 | 4.05 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 2.50 | 6.20 | 7.70 | 6.95 | 6.75 | 0.00 | 0.00% | 2.78 | 0 | 236 | 3.46 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 3.00 | 6.50 | 6.80 | 6.65 | 5.19 | 0.00 | 0.00% | 2.22 | 0 | 830 | 1.42 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:58 PM EST |
| 3.50 | 6.10 | 6.40 | 6.25 | 6.27 | +0.37 | +6.28% | 1.79 | 4 | 495 | 1.83 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 4.00 | 4.90 | 6.10 | 5.50 | 4.36 | 0.00 | 0.00% | 1.38 | 0 | 566 | 2.13 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:58 PM EST |
| 4.50 | 4.40 | 5.60 | 5.00 | 3.90 | 0.00 | 0.00% | 1.11 | 0 | 426 | 1.89 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:58 PM EST |
| 5.00 | 4.70 | 4.90 | 4.80 | 4.80 | +0.58 | +13.75% | 0.96 | 7 | 1,731 | 1.23 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 5.50 | 4.20 | 5.10 | 4.65 | 4.30 | +0.40 | +10.26% | 0.85 | 9 | 14,316 | 2.18 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 7.50 | 2.40 | 2.50 | 2.45 | 2.44 | +0.44 | +22.00% | 0.33 | 167 | 11,786 | 0.64 | 0.92 | 0.07 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 10.00 | 0.65 | 0.70 | 0.68 | 0.68 | +0.17 | +33.34% | 0.07 | 673 | 9,383 | 0.52 | 0.50 | 0.21 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.16 | +0.05 | +45.46% | 0.01 | 16 | 1,657 | 0.57 | 0.13 | 0.11 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.01 | 33 | 585 | 0.90 | 0.02 | 0.03 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 4.08 | 0.00 | 0.00 | 0.00 | 1/24/2024 | 11/26/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.42 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 11/26/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 272 | 2.94 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/26/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,492 | 1.77 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.11 | 0 | 1,705 | 3.35 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 838 | 2.98 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 1,037 | 2.16 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 661 | 1.23 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4,244 | 1.30 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:58 PM EST |
| 7.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.07 | -35.00% | 0.02 | 25 | 3,691 | 0.63 | -0.08 | 0.07 | 0.00 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 10.00 | 0.80 | 0.90 | 0.85 | 0.84 | -0.20 | -19.24% | 0.08 | 32 | 301 | 0.51 | -0.50 | 0.21 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 12.50 | 2.50 | 3.70 | 3.10 | % | 0.25 | 0 | 0 | 1.29 | -0.87 | 0.11 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 15.00 | 5.00 | 6.10 | 5.55 | 5.42 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.56 | -0.98 | 0.03 | 0.00 | 10/16/2025 | 11/26/2025 3:59:58 PM EST |