Options Chain for FRANCO NEV CORP COM (FNV) - $125.13 as of 9/16/2024 3:49:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 68.40 | 72.30 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 9/16/2024 3:59:58 PM EST | |||
| 60.00 | 63.40 | 67.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 9/16/2024 3:59:58 PM EST | |||
| 65.00 | 58.60 | 62.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 9/16/2024 3:59:58 PM EST | |||
| 70.00 | 54.20 | 56.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 9/16/2024 3:59:58 PM EST | |||
| 75.00 | 48.50 | 52.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 9/16/2024 3:59:58 PM EST | |||
| 80.00 | 43.50 | 46.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 9/16/2024 3:59:58 PM EST | |||
| 85.00 | 38.70 | 41.70 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 9/16/2024 3:59:58 PM EST | |||
| 90.00 | 33.60 | 37.40 | 34.88 | 0.00 | 0.00% | 0 | 4 | 0.95 | 1.00 | 0.00 | -0.01 | 8/27/2024 | 9/16/2024 3:59:58 PM EST |
| 95.00 | 28.80 | 32.40 | 22.10 | 0.00 | 0.00% | 0 | 28 | 0.87 | 1.00 | 0.00 | -0.02 | 8/14/2024 | 9/16/2024 3:59:58 PM EST |
| 100.00 | 23.80 | 27.70 | 27.10 | 0.00 | 0.00% | 0 | 14 | 0.76 | 0.98 | 0.00 | -0.02 | 4/29/2024 | 9/16/2024 3:59:58 PM EST |
| 105.00 | 19.00 | 22.00 | 18.24 | 0.00 | 0.00% | 0 | 19 | 0.62 | 0.96 | 0.01 | -0.03 | 8/19/2024 | 9/16/2024 3:59:58 PM EST |
| 110.00 | 15.60 | 16.30 | 16.00 | -0.10 | -0.63% | 1 | 44 | 0.30 | 0.91 | 0.01 | -0.05 | 9/16/2024 | 9/16/2024 3:59:58 PM EST |
| 115.00 | 11.10 | 13.00 | 12.45 | 0.00 | 0.00% | 0 | 109 | 0.42 | 0.84 | 0.02 | -0.06 | 9/13/2024 | 9/16/2024 3:59:58 PM EST |
| 120.00 | 5.50 | 7.50 | 7.40 | 0.00 | 0.00% | 0 | 322 | 0.27 | 0.73 | 0.03 | -0.06 | 9/13/2024 | 9/16/2024 3:59:58 PM EST |
| 125.00 | 4.10 | 4.40 | 4.45 | -0.05 | -1.12% | 3 | 216 | 0.27 | 0.54 | 0.05 | -0.06 | 9/16/2024 | 9/16/2024 3:59:58 PM EST |
| 130.00 | 2.10 | 2.30 | 2.33 | +0.03 | +1.31% | 44 | 491 | 0.27 | 0.31 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 3:59:58 PM EST |
| 135.00 | 0.95 | 1.10 | 1.05 | -0.16 | -13.23% | 2 | 207 | 0.27 | 0.16 | 0.03 | -0.04 | 9/16/2024 | 9/16/2024 3:59:58 PM EST |
| 140.00 | 0.40 | 0.55 | 0.50 | -0.06 | -10.72% | 10 | 3,171 | 0.28 | 0.09 | 0.02 | -0.03 | 9/16/2024 | 9/16/2024 3:59:58 PM EST |
| 145.00 | 0.20 | 0.25 | 0.20 | -0.10 | -33.34% | 2 | 355 | 0.29 | 0.06 | 0.01 | -0.02 | 9/16/2024 | 9/16/2024 3:59:58 PM EST |
| 150.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1,037 | 0.36 | 0.02 | 0.01 | -0.01 | 9/12/2024 | 9/16/2024 3:59:58 PM EST |
| 155.00 | 0.05 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 147 | 0.35 | 0.02 | 0.00 | -0.01 | 8/20/2024 | 9/16/2024 3:59:58 PM EST |
| 160.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 2,563 | 0.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/16/2024 3:59:58 PM EST |
| 165.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 36 | 0.52 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/16/2024 3:59:58 PM EST |
| 170.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/16/2024 3:59:58 PM EST |
| 175.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 77 | 0.71 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 9/16/2024 3:59:58 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/16/2024 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 9/16/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.32 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | -0.01 | 8/8/2024 | 9/16/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 9/16/2024 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 9/16/2024 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 9/16/2024 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | -0.01 | 2/23/2024 | 9/16/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 33 | 0.99 | 0.00 | 0.00 | -0.01 | 8/14/2024 | 9/16/2024 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 914 | 0.88 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/16/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 39 | 0.77 | 0.00 | 0.00 | -0.01 | 9/10/2024 | 9/16/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,069 | 0.45 | 0.00 | 0.00 | -0.02 | 8/26/2024 | 9/16/2024 3:59:58 PM EST |
| 100.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 271 | 0.40 | -0.02 | 0.00 | -0.02 | 9/12/2024 | 9/16/2024 3:59:58 PM EST |
| 105.00 | 0.05 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 1,373 | 0.34 | -0.04 | 0.01 | -0.03 | 9/11/2024 | 9/16/2024 3:59:58 PM EST |
| 110.00 | 0.30 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 278 | 0.31 | -0.09 | 0.01 | -0.05 | 9/13/2024 | 9/16/2024 3:59:58 PM EST |
| 115.00 | 0.75 | 0.85 | 0.80 | 0.00 | 0.00% | 20 | 311 | 0.29 | -0.16 | 0.02 | -0.06 | 9/16/2024 | 9/16/2024 3:59:58 PM EST |
| 120.00 | 1.70 | 1.85 | 1.79 | -0.06 | -3.25% | 30 | 690 | 0.27 | -0.27 | 0.03 | -0.06 | 9/16/2024 | 9/16/2024 3:59:58 PM EST |
| 125.00 | 3.50 | 3.80 | 3.58 | -0.12 | -3.25% | 43 | 269 | 0.26 | -0.46 | 0.05 | -0.06 | 9/16/2024 | 9/16/2024 3:59:58 PM EST |
| 130.00 | 6.50 | 6.80 | 6.38 | -0.42 | -6.18% | 7 | 83 | 0.26 | -0.69 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 3:59:58 PM EST |
| 135.00 | 10.40 | 10.80 | 11.50 | +2.48 | +27.50% | 1 | 73 | 0.35 | -0.84 | 0.03 | -0.04 | 9/16/2024 | 9/16/2024 3:59:58 PM EST |
| 140.00 | 15.00 | 15.40 | 16.44 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.91 | 0.02 | -0.03 | 7/25/2024 | 9/16/2024 3:59:58 PM EST |
| 145.00 | 18.00 | 21.80 | 24.87 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.02 | 5/23/2024 | 9/16/2024 3:59:58 PM EST |
| 150.00 | 23.00 | 26.80 | 32.00 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.01 | -0.01 | 4/2/2024 | 9/16/2024 3:59:58 PM EST |
| 155.00 | 28.00 | 31.80 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 9/16/2024 3:59:58 PM EST | |||
| 160.00 | 33.00 | 36.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:58 PM EST | |||
| 165.00 | 38.00 | 41.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:58 PM EST | |||
| 170.00 | 43.70 | 46.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:58 PM EST | |||
| 175.00 | 48.00 | 51.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:58 PM EST | |||
| 180.00 | 52.90 | 56.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:58 PM EST | |||
| 185.00 | 57.90 | 61.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:58 PM EST | |||
| 190.00 | 63.00 | 66.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/16/2024 3:59:58 PM EST |