Options Chain for FRANCO NEV CORP COM (FNV) - $181.86 as of 8/22/2025 3:46:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 113.10 | 116.80 | 114.95 | % | 1.64 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 75.00 | 108.10 | 111.60 | 109.85 | % | 1.46 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 80.00 | 103.20 | 106.60 | 104.90 | % | 1.31 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 85.00 | 98.10 | 102.10 | 100.10 | % | 1.18 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 90.00 | 93.20 | 97.30 | 95.25 | % | 1.06 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 95.00 | 88.30 | 91.70 | 90.00 | % | 0.95 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 100.00 | 83.30 | 87.20 | 85.25 | % | 0.85 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 105.00 | 78.30 | 82.40 | 80.35 | % | 0.77 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 110.00 | 73.70 | 76.70 | 75.20 | 46.49 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 68.40 | 72.30 | 70.35 | 53.50 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 63.40 | 67.40 | 65.40 | 46.60 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 58.60 | 62.40 | 60.50 | % | 0.48 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 130.00 | 53.60 | 57.50 | 55.55 | 43.40 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.72 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 8/22/2025 3:59:55 PM EST |
| 135.00 | 48.50 | 52.70 | 50.60 | 44.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 140.00 | 43.70 | 47.60 | 45.65 | 33.05 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.60 | 0.99 | 0.00 | -0.02 | 8/6/2025 | 8/22/2025 3:59:55 PM EST |
| 145.00 | 38.80 | 42.80 | 40.80 | 17.80 | 0.00 | 0.00% | 0.28 | 0 | 8 | 0.56 | 0.98 | 0.00 | -0.02 | 7/30/2025 | 8/22/2025 3:59:55 PM EST |
| 150.00 | 33.90 | 38.00 | 35.95 | 26.80 | 0.00 | 0.00% | 0.24 | 0 | 58 | 0.51 | 0.97 | 0.00 | -0.03 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 155.00 | 29.10 | 33.00 | 31.05 | 22.92 | 0.00 | 0.00% | 0.20 | 0 | 49 | 0.45 | 0.94 | 0.01 | -0.04 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 160.00 | 24.50 | 28.50 | 26.50 | 19.90 | 0.00 | 0.00% | 0.17 | 0 | 33 | 0.42 | 0.90 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 165.00 | 21.70 | 23.70 | 22.70 | 21.75 | +5.55 | +34.26% | 0.14 | 502 | 708 | 0.31 | 0.87 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 170.00 | 17.60 | 18.10 | 17.85 | 17.76 | +2.26 | +14.59% | 0.11 | 7 | 262 | 0.26 | 0.80 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 175.00 | 13.70 | 14.40 | 14.05 | 14.15 | +2.45 | +20.94% | 0.08 | 571 | 314 | 0.26 | 0.74 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 180.00 | 10.40 | 12.20 | 11.30 | 11.10 | +2.40 | +27.59% | 0.06 | 2 | 120 | 0.28 | 0.65 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 185.00 | 7.50 | 8.10 | 7.80 | 8.00 | +1.55 | +24.04% | 0.04 | 21 | 60 | 0.25 | 0.54 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 190.00 | 4.20 | 6.00 | 5.10 | 5.50 | +0.90 | +19.57% | 0.03 | 1 | 83 | 0.26 | 0.44 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 195.00 | 3.60 | 4.50 | 4.05 | 3.50 | -0.10 | -2.78% | 0.02 | 4 | 96 | 0.26 | 0.34 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 200.00 | 2.50 | 3.10 | 2.80 | 2.84 | +0.62 | +27.93% | 0.01 | 3 | 218 | 0.26 | 0.26 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 210.00 | 1.15 | 1.65 | 1.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.28 | 0.15 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 2.60 | 1.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | 0.06 | 0.01 | -0.02 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 2.35 | 1.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.47 | 0.03 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.01 | 0.00 | -0.01 | 4/21/2025 | 8/22/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 1.60 | 0.80 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 8/22/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.73 | 0.00 | 0.00 | -0.01 | 8/5/2025 | 8/22/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.67 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 517 | 0.62 | -0.01 | 0.00 | -0.02 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.56 | -0.02 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 2.45 | 1.23 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.51 | -0.03 | 0.00 | -0.03 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 155.00 | 0.40 | 1.95 | 1.18 | 0.44 | -0.16 | -26.67% | 0.01 | 6 | 106 | 0.36 | -0.06 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 160.00 | 0.50 | 0.85 | 0.68 | 0.75 | -0.65 | -46.43% | 0.00 | 2 | 75 | 0.27 | -0.10 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 3.10 | 1.55 | 1.15 | -0.33 | -22.30% | 0.01 | 10 | 82 | 0.39 | -0.13 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 170.00 | 1.55 | 2.25 | 1.90 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.26 | -0.20 | 0.01 | -0.06 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 175.00 | 2.75 | 4.00 | 3.38 | 3.30 | -0.40 | -10.82% | 0.02 | 4 | 37 | 0.27 | -0.26 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 180.00 | 4.30 | 5.30 | 4.80 | 5.10 | -0.94 | -15.57% | 0.03 | 14 | 29 | 0.26 | -0.35 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 185.00 | 5.70 | 7.30 | 6.50 | 6.80 | -1.20 | -15.00% | 0.04 | 20 | 10 | 0.24 | -0.46 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 190.00 | 8.90 | 10.10 | 9.50 | 9.80 | -25.19 | -72.00% | 0.05 | 1 | 0 | 0.24 | -0.56 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 195.00 | 11.90 | 14.30 | 13.10 | % | 0.07 | 0 | 0 | 0.26 | -0.66 | 0.02 | -0.07 | 8/22/2025 3:59:55 PM EST | |||
| 200.00 | 16.70 | 17.40 | 17.05 | % | 0.09 | 0 | 0 | 0.27 | -0.74 | 0.02 | -0.06 | 8/22/2025 3:59:55 PM EST | |||
| 210.00 | 24.80 | 27.10 | 25.95 | % | 0.12 | 0 | 0 | 0.35 | -0.85 | 0.01 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 220.00 | 33.20 | 37.30 | 35.25 | % | 0.16 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 230.00 | 43.20 | 47.10 | 45.15 | % | 0.20 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 240.00 | 53.10 | 57.10 | 55.10 | % | 0.23 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 250.00 | 63.50 | 67.00 | 65.25 | % | 0.26 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |