Options Chain for FRANCO NEV CORP COM (FNV) - $219.00 as of 10/8/2025 4:04:33 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 | 142.20 | 145.00 | 143.60 | % | 2.05 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 75.00 | 136.90 | 140.00 | 138.45 | % | 1.85 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 80.00 | 132.20 | 135.00 | 133.60 | % | 1.67 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 85.00 | 127.10 | 130.20 | 128.65 | % | 1.51 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 90.00 | 122.00 | 125.10 | 123.55 | % | 1.37 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 95.00 | 117.10 | 121.00 | 119.05 | % | 1.25 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 100.00 | 112.10 | 115.70 | 113.90 | % | 1.14 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 105.00 | 107.10 | 110.30 | 108.70 | % | 1.04 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 110.00 | 102.10 | 105.10 | 103.60 | 46.49 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 10/8/2025 2:59:07 PM EST |
| 115.00 | 97.20 | 100.50 | 98.85 | 53.50 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 10/8/2025 2:59:07 PM EST |
| 120.00 | 92.20 | 95.10 | 93.65 | 46.60 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 10/8/2025 2:59:07 PM EST |
| 125.00 | 87.10 | 90.50 | 88.80 | % | 0.71 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 130.00 | 82.10 | 85.40 | 83.75 | 43.40 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 10/8/2025 2:59:07 PM EST |
| 135.00 | 77.10 | 80.40 | 78.75 | 44.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:59:07 PM EST |
| 140.00 | 72.10 | 75.40 | 73.75 | 74.65 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:07 PM EST |
| 145.00 | 67.10 | 70.50 | 68.80 | 69.60 | 0.00 | 0.00% | 0.47 | 0 | 8 | 1.75 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:07 PM EST |
| 150.00 | 62.10 | 66.10 | 64.10 | 73.60 | 0.00 | 0.00% | 0.43 | 0 | 57 | 1.63 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:07 PM EST |
| 155.00 | 57.20 | 60.80 | 59.00 | 47.70 | 0.00 | 0.00% | 0.38 | 0 | 49 | 1.50 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:59:07 PM EST |
| 160.00 | 52.10 | 55.20 | 53.65 | 52.52 | 0.00 | 0.00% | 0.34 | 0 | 38 | 1.40 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:07 PM EST |
| 165.00 | 48.80 | 50.80 | 49.80 | 48.20 | -0.80 | -1.64% | 0.30 | 3 | 637 | 1.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 170.00 | 42.60 | 45.80 | 44.20 | 44.69 | -5.11 | -10.27% | 0.26 | 1 | 257 | 1.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 175.00 | 38.80 | 41.00 | 39.90 | 40.00 | -3.46 | -7.97% | 0.23 | 82 | 689 | 1.02 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 180.00 | 33.70 | 35.50 | 34.60 | 42.78 | 0.00 | 0.00% | 0.19 | 0 | 111 | 0.95 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 185.00 | 28.80 | 30.70 | 29.75 | 29.17 | -3.58 | -10.94% | 0.16 | 2 | 201 | 0.66 | 0.99 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 190.00 | 23.80 | 26.20 | 25.00 | 28.66 | 0.00 | 0.00% | 0.13 | 0 | 149 | 0.56 | 0.97 | 0.01 | -0.09 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 195.00 | 19.00 | 21.10 | 20.05 | 18.20 | -2.45 | -11.87% | 0.10 | 1 | 103 | 0.31 | 0.93 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 200.00 | 13.30 | 16.70 | 15.00 | 13.24 | -6.05 | -31.37% | 0.07 | 4 | 258 | 0.25 | 0.88 | 0.02 | -0.17 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 210.00 | 6.30 | 6.90 | 6.60 | 5.75 | -3.35 | -36.82% | 0.03 | 40 | 229 | 0.33 | 0.63 | 0.04 | -0.25 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 220.00 | 1.95 | 2.30 | 2.13 | 2.30 | -1.64 | -41.63% | 0.01 | 210 | 201 | 0.34 | 0.29 | 0.03 | -0.22 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 230.00 | 0.50 | 0.75 | 0.63 | 0.35 | -0.55 | -61.12% | 0.00 | 6 | 148 | 0.37 | 0.09 | 0.01 | -0.11 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.37 | 0.02 | 0.00 | -0.03 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 250.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.56 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 2:59:07 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | 0.05 | % | 0.00 | 1 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:07 PM EST | |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 85.00 | 0.00 | 0.45 | 0.23 | 0.05 | % | 0.00 | 1 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:07 PM EST | |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:07 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 10/8/2025 2:59:07 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:07 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/8/2025 2:59:07 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.91 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/8/2025 2:59:07 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.79 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:59:07 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.67 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:07 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 517 | 1.56 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:07 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.44 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:59:07 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.34 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:59:07 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.23 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.13 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.03 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.60 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.83 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:07 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.73 | 0.00 | 0.00 | -0.01 | 9/23/2025 | 10/8/2025 2:59:07 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.64 | -0.01 | 0.00 | -0.04 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 190.00 | 0.15 | 0.30 | 0.23 | 0.24 | +0.15 | +166.67% | 0.00 | 98 | 28 | 0.42 | -0.03 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.38 | +0.12 | +46.16% | 0.00 | 12 | 61 | 0.36 | -0.07 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.55 | +0.10 | +22.23% | 0.00 | 30 | 220 | 0.36 | -0.12 | 0.02 | -0.17 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 210.00 | 2.20 | 2.75 | 2.48 | 2.84 | +1.39 | +95.87% | 0.01 | 62 | 266 | 0.34 | -0.37 | 0.04 | -0.25 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 220.00 | 7.70 | 10.20 | 8.95 | 7.80 | +3.36 | +75.68% | 0.04 | 23 | 502 | 0.37 | -0.71 | 0.03 | -0.22 | 10/8/2025 | 10/8/2025 2:59:07 PM EST |
| 230.00 | 15.00 | 18.50 | 16.75 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.51 | -0.91 | 0.01 | -0.11 | 10/6/2025 | 10/8/2025 2:59:07 PM EST |
| 240.00 | 24.80 | 27.70 | 26.25 | 21.00 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.60 | -0.98 | 0.00 | -0.03 | 10/3/2025 | 10/8/2025 2:59:07 PM EST |
| 250.00 | 34.60 | 38.10 | 36.35 | 34.42 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 9/26/2025 | 10/8/2025 2:59:07 PM EST |