Options Chain for FRANCO NEV CORP COM (FNV) - $267.25 as of 8/24/2026 8:19:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 143.50 | 147.40 | 145.45 | % | 1.16 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 130.00 | 138.50 | 142.40 | 140.45 | 86.70 | 0.00 | 0.00% | 1.08 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 3:59:50 PM EST |
| 135.00 | 133.60 | 137.20 | 135.40 | 68.74 | 0.00 | 0.00% | 1.00 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 3:59:50 PM EST |
| 140.00 | 128.60 | 132.60 | 130.60 | % | 0.93 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 145.00 | 123.60 | 127.50 | 125.55 | 113.48 | 0.00 | 0.00% | 0.87 | 0 | 10 | 1.09 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 150.00 | 118.70 | 122.60 | 120.65 | 60.56 | 0.00 | 0.00% | 0.80 | 0 | 10 | 1.03 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/24/2026 3:59:50 PM EST |
| 155.00 | 113.70 | 117.70 | 115.70 | % | 0.75 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 160.00 | 108.70 | 112.50 | 110.60 | % | 0.69 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 165.00 | 103.80 | 107.60 | 105.70 | 72.72 | 0.00 | 0.00% | 0.64 | 0 | 10 | 0.89 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 8/24/2026 3:59:50 PM EST |
| 170.00 | 98.80 | 102.70 | 100.75 | 67.00 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/24/2026 3:59:50 PM EST |
| 175.00 | 94.30 | 97.80 | 96.05 | 44.50 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.01 | 7/29/2026 | 8/24/2026 3:59:50 PM EST |
| 180.00 | 88.90 | 92.40 | 90.65 | 41.77 | 0.00 | 0.00% | 0.50 | 0 | 3 | 0.74 | 0.99 | 0.00 | -0.02 | 7/2/2026 | 8/24/2026 3:59:50 PM EST |
| 185.00 | 84.00 | 87.70 | 85.85 | 82.00 | +47.20 | +135.64% | 0.46 | 2 | 19 | 0.72 | 0.99 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 190.00 | 79.10 | 82.60 | 80.85 | 76.53 | 0.00 | 0.00% | 0.43 | 0 | 10 | 0.67 | 0.98 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 195.00 | 74.30 | 78.00 | 76.15 | 71.64 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.66 | 0.98 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 200.00 | 69.40 | 72.10 | 70.75 | 57.63 | 0.00 | 0.00% | 0.35 | 0 | 33 | 0.57 | 0.97 | 0.00 | -0.04 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 210.00 | 60.00 | 62.70 | 61.35 | 47.60 | 0.00 | 0.00% | 0.29 | 0 | 27 | 0.53 | 0.94 | 0.00 | -0.06 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 220.00 | 51.20 | 53.50 | 52.35 | 52.00 | +20.75 | +66.40% | 0.24 | 2 | 125 | 0.40 | 0.91 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 230.00 | 42.50 | 45.00 | 43.75 | 42.35 | +2.25 | +5.62% | 0.19 | 1 | 201 | 0.41 | 0.86 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 240.00 | 34.30 | 37.40 | 35.85 | 32.89 | -0.26 | -0.79% | 0.15 | 13 | 241 | 0.41 | 0.79 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 250.00 | 27.70 | 30.00 | 28.85 | 27.25 | +1.65 | +6.45% | 0.12 | 5 | 348 | 0.41 | 0.72 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 260.00 | 21.10 | 24.40 | 22.75 | 22.44 | +2.22 | +10.98% | 0.09 | 2 | 203 | 0.42 | 0.63 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 270.00 | 16.30 | 19.00 | 17.65 | 17.00 | +2.02 | +13.49% | 0.07 | 6 | 218 | 0.42 | 0.54 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 280.00 | 11.50 | 14.80 | 13.15 | 11.55 | +0.05 | +0.44% | 0.05 | 1 | 111 | 0.41 | 0.45 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 290.00 | 8.00 | 10.50 | 9.25 | 8.98 | +0.85 | +10.46% | 0.03 | 5 | 96 | 0.40 | 0.36 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 300.00 | 5.90 | 8.30 | 7.10 | 7.07 | +1.07 | +17.84% | 0.02 | 71 | 56 | 0.42 | 0.29 | 0.01 | -0.14 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 310.00 | 4.30 | 6.10 | 5.20 | 5.41 | +1.01 | +22.96% | 0.02 | 1 | 17 | 0.42 | 0.22 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 320.00 | 3.00 | 4.50 | 3.75 | 4.10 | +0.72 | +21.31% | 0.01 | 12 | 51 | 0.42 | 0.17 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 330.00 | 1.30 | 3.40 | 2.35 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.41 | 0.12 | 0.00 | -0.08 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 340.00 | 0.70 | 2.70 | 1.70 | 1.70 | +1.22 | +254.17% | 0.01 | 1 | 14 | 0.41 | 0.09 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 350.00 | 0.80 | 2.05 | 1.43 | 1.55 | +0.98 | +171.93% | 0.00 | 6 | 16 | 0.44 | 0.06 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 360.00 | 0.55 | 1.50 | 1.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.44 | 0.05 | 0.00 | -0.04 | 8/19/2026 | 8/24/2026 3:59:50 PM EST |
| 370.00 | 0.25 | 1.20 | 0.73 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.44 | 0.03 | 0.00 | -0.03 | 7/21/2026 | 8/24/2026 3:59:50 PM EST |
| 380.00 | 0.05 | 1.00 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.02 | 0.00 | -0.02 | 7/21/2026 | 8/24/2026 3:59:50 PM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 8/24/2026 3:59:50 PM EST |
| 400.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.60 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 8/24/2026 3:59:50 PM EST |
| 410.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | 0.01 | 0.00 | -0.01 | 8/7/2026 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 3:59:50 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/24/2026 3:59:50 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:50 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.93 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/24/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.71 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 8/24/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 1.25 | 0.63 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.74 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 8/24/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 1.40 | 0.70 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.72 | -0.01 | 0.00 | -0.01 | 7/30/2026 | 8/24/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.76 | -0.01 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.55 | -73.34% | 0.00 | 2 | 12 | 0.54 | -0.01 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.28 | -0.97 | -77.60% | 0.00 | 2 | 27 | 0.50 | -0.02 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 0.85 | 0.43 | 0.40 | -0.25 | -38.47% | 0.00 | 2 | 363 | 0.51 | -0.02 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 200.00 | 0.10 | 0.85 | 0.48 | 0.54 | -0.13 | -19.41% | 0.00 | 1 | 279 | 0.41 | -0.03 | 0.00 | -0.04 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 210.00 | 0.60 | 1.00 | 0.80 | 1.05 | -0.40 | -27.59% | 0.00 | 4 | 314 | 0.41 | -0.06 | 0.00 | -0.06 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 220.00 | 1.35 | 2.20 | 1.78 | 1.84 | -0.41 | -18.23% | 0.01 | 32 | 307 | 0.42 | -0.09 | 0.00 | -0.08 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 230.00 | 2.70 | 3.90 | 3.30 | 3.40 | -0.30 | -8.11% | 0.01 | 7 | 123 | 0.43 | -0.14 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 240.00 | 4.80 | 6.00 | 5.40 | 5.55 | -0.45 | -7.50% | 0.02 | 122 | 149 | 0.43 | -0.21 | 0.01 | -0.13 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 250.00 | 7.80 | 9.30 | 8.55 | 8.58 | -0.72 | -7.75% | 0.03 | 127 | 106 | 0.43 | -0.28 | 0.01 | -0.15 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 260.00 | 11.70 | 13.50 | 12.60 | 28.50 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.44 | -0.37 | 0.01 | -0.16 | 8/17/2026 | 8/24/2026 3:59:50 PM EST |
| 270.00 | 15.60 | 18.40 | 17.00 | 17.80 | -1.20 | -6.32% | 0.06 | 64 | 21 | 0.43 | -0.46 | 0.01 | -0.17 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 280.00 | 21.10 | 23.90 | 22.50 | % | 0.08 | 0 | 7 | 0.42 | -0.55 | 0.01 | -0.17 | 8/24/2026 3:59:50 PM EST | |||
| 290.00 | 27.80 | 30.40 | 29.10 | 29.41 | -45.68 | -60.84% | 0.10 | 1 | 0 | 0.42 | -0.64 | 0.01 | -0.16 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 300.00 | 34.90 | 37.80 | 36.35 | % | 0.12 | 0 | 0 | 0.42 | -0.71 | 0.01 | -0.14 | 8/24/2026 3:59:50 PM EST | |||
| 310.00 | 43.20 | 46.50 | 44.85 | 63.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.44 | -0.78 | 0.01 | -0.12 | 4/21/2026 | 8/24/2026 3:59:50 PM EST |
| 320.00 | 51.70 | 55.00 | 53.35 | % | 0.17 | 0 | 0 | 0.44 | -0.83 | 0.01 | -0.10 | 8/24/2026 3:59:50 PM EST | |||
| 330.00 | 60.70 | 63.60 | 62.15 | 114.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.44 | -0.88 | 0.00 | -0.08 | 7/29/2026 | 8/24/2026 3:59:50 PM EST |
| 340.00 | 70.20 | 73.10 | 71.65 | 104.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.53 | -0.91 | 0.00 | -0.07 | 8/12/2026 | 8/24/2026 3:59:50 PM EST |
| 350.00 | 79.50 | 82.60 | 81.05 | % | 0.23 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.05 | 8/24/2026 3:59:50 PM EST | |||
| 360.00 | 89.10 | 92.20 | 90.65 | % | 0.25 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.04 | 8/24/2026 3:59:50 PM EST | |||
| 370.00 | 98.30 | 102.00 | 100.15 | 134.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.03 | 8/12/2026 | 8/24/2026 3:59:50 PM EST |
| 380.00 | 108.10 | 111.90 | 110.00 | % | 0.29 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.02 | 8/24/2026 3:59:50 PM EST | |||
| 390.00 | 117.90 | 121.90 | 119.90 | % | 0.31 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 400.00 | 128.00 | 131.90 | 129.95 | % | 0.32 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 410.00 | 138.00 | 141.90 | 139.95 | % | 0.34 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST |