Options Chain for FRANCO NEV CORP COM (FNV) - $247.94 as of 9/30/2026 2:15:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 104.50 | 108.50 | 106.50 | % | 0.79 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/30/2026 12:59:01 PM EST | |||
| 140.00 | 99.60 | 103.60 | 101.60 | % | 0.73 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/30/2026 12:59:01 PM EST | |||
| 145.00 | 95.50 | 98.40 | 96.95 | % | 0.67 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 9/30/2026 12:59:01 PM EST | |||
| 150.00 | 90.30 | 93.50 | 91.90 | 87.20 | % | 0.61 | 2 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 12:59:01 PM EST | |
| 155.00 | 85.40 | 88.50 | 86.95 | % | 0.56 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 9/30/2026 12:59:01 PM EST | |||
| 160.00 | 79.90 | 83.90 | 81.90 | % | 0.51 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 9/30/2026 12:59:01 PM EST | |||
| 165.00 | 75.00 | 78.90 | 76.95 | % | 0.47 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 9/30/2026 12:59:01 PM EST | |||
| 170.00 | 70.00 | 74.00 | 72.00 | % | 0.42 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 9/30/2026 12:59:01 PM EST | |||
| 175.00 | 65.30 | 68.60 | 66.95 | % | 0.38 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.03 | 9/30/2026 12:59:01 PM EST | |||
| 180.00 | 61.10 | 64.00 | 62.55 | % | 0.35 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.04 | 9/30/2026 12:59:01 PM EST | |||
| 185.00 | 56.50 | 59.20 | 57.85 | 80.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.59 | 0.96 | 0.00 | -0.04 | 9/10/2026 | 9/30/2026 12:59:01 PM EST |
| 190.00 | 51.50 | 54.50 | 53.00 | 44.00 | % | 0.28 | 2 | 0 | 0.55 | 0.94 | 0.00 | -0.05 | 9/30/2026 | 9/30/2026 12:59:01 PM EST | |
| 195.00 | 46.90 | 50.00 | 48.45 | % | 0.25 | 0 | 0 | 0.38 | 0.92 | 0.00 | -0.06 | 9/30/2026 12:59:01 PM EST | |||
| 200.00 | 42.10 | 45.50 | 43.80 | 35.60 | -24.74 | -41.01% | 0.22 | 2 | 3 | 0.40 | 0.89 | 0.00 | -0.08 | 9/30/2026 | 9/30/2026 12:59:01 PM EST |
| 210.00 | 34.00 | 36.80 | 35.40 | 27.70 | % | 0.17 | 2 | 0 | 0.40 | 0.83 | 0.01 | -0.10 | 9/30/2026 | 9/30/2026 12:59:01 PM EST | |
| 220.00 | 26.40 | 28.90 | 27.65 | % | 0.13 | 0 | 0 | 0.41 | 0.74 | 0.01 | -0.12 | 9/30/2026 12:59:01 PM EST | |||
| 230.00 | 20.00 | 22.50 | 21.25 | 19.26 | % | 0.09 | 13 | 0 | 0.40 | 0.64 | 0.01 | -0.14 | 9/30/2026 | 9/30/2026 12:59:01 PM EST | |
| 240.00 | 14.50 | 17.20 | 15.85 | 14.01 | -5.36 | -27.68% | 0.07 | 22 | 3 | 0.40 | 0.53 | 0.01 | -0.15 | 9/30/2026 | 9/30/2026 12:59:01 PM EST |
| 250.00 | 9.70 | 12.40 | 11.05 | 9.77 | -3.43 | -25.99% | 0.04 | 37 | 10 | 0.40 | 0.42 | 0.01 | -0.15 | 9/30/2026 | 9/30/2026 12:59:01 PM EST |
| 260.00 | 6.80 | 8.40 | 7.60 | 6.39 | -2.78 | -30.32% | 0.03 | 1 | 18 | 0.40 | 0.32 | 0.01 | -0.13 | 9/30/2026 | 9/30/2026 12:59:01 PM EST |
| 270.00 | 4.50 | 6.20 | 5.35 | 4.50 | -2.84 | -38.70% | 0.02 | 5 | 67 | 0.41 | 0.24 | 0.01 | -0.12 | 9/30/2026 | 9/30/2026 12:59:01 PM EST |
| 280.00 | 3.00 | 4.00 | 3.50 | 3.00 | -1.45 | -32.59% | 0.01 | 7 | 9 | 0.41 | 0.18 | 0.01 | -0.10 | 9/30/2026 | 9/30/2026 12:59:01 PM EST |
| 290.00 | 2.15 | 2.90 | 2.53 | 2.55 | -0.62 | -19.56% | 0.01 | 25 | 30 | 0.42 | 0.13 | 0.01 | -0.08 | 9/30/2026 | 9/30/2026 12:59:01 PM EST |
| 300.00 | 0.90 | 2.30 | 1.60 | 1.42 | -0.95 | -40.09% | 0.01 | 10 | 28 | 0.42 | 0.09 | 0.00 | -0.07 | 9/30/2026 | 9/30/2026 12:59:01 PM EST |
| 310.00 | 0.25 | 2.90 | 1.58 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.44 | 0.07 | 0.00 | -0.05 | 9/29/2026 | 9/30/2026 12:59:01 PM EST |
| 320.00 | 0.55 | 2.75 | 1.65 | 0.95 | -2.45 | -72.06% | 0.01 | 1 | 7 | 0.61 | 0.04 | 0.00 | -0.03 | 9/30/2026 | 9/30/2026 12:59:01 PM EST |
| 330.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.02 | 9/30/2026 12:59:01 PM EST | |||
| 340.00 | 0.10 | 2.70 | 1.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | 0.02 | 0.00 | -0.02 | 9/25/2026 | 9/30/2026 12:59:01 PM EST |
| 350.00 | 0.00 | 2.55 | 1.28 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 9/30/2026 12:59:01 PM EST |
| 360.00 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 9/30/2026 12:59:01 PM EST |
| 370.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:59:01 PM EST | |||
| 380.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:59:01 PM EST | |||
| 390.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/30/2026 12:59:01 PM EST |
| 400.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/30/2026 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:59:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/30/2026 12:59:01 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 9/30/2026 12:59:01 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 9/30/2026 12:59:01 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 9/30/2026 12:59:01 PM EST | |||
| 160.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.02 | 9/30/2026 12:59:01 PM EST | |||
| 165.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 9/30/2026 12:59:01 PM EST | |||
| 170.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.03 | 9/30/2026 12:59:01 PM EST | |||
| 175.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.03 | 9/30/2026 12:59:01 PM EST | |||
| 180.00 | 0.20 | 0.75 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.04 | 9/30/2026 12:59:01 PM EST | |||
| 185.00 | 0.40 | 2.60 | 1.50 | % | 0.01 | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.04 | 9/30/2026 12:59:01 PM EST | |||
| 190.00 | 0.55 | 1.40 | 0.98 | % | 0.01 | 0 | 0 | 0.41 | -0.06 | 0.00 | -0.05 | 9/30/2026 12:59:01 PM EST | |||
| 195.00 | 0.70 | 1.60 | 1.15 | 2.05 | +1.09 | +113.55% | 0.01 | 1 | 1 | 0.41 | -0.08 | 0.00 | -0.06 | 9/30/2026 | 9/30/2026 12:59:01 PM EST |
| 200.00 | 1.15 | 2.40 | 1.78 | 2.50 | +1.75 | +233.34% | 0.01 | 4 | 1 | 0.41 | -0.11 | 0.00 | -0.08 | 9/30/2026 | 9/30/2026 12:59:01 PM EST |
| 210.00 | 2.35 | 3.90 | 3.13 | 3.90 | +1.77 | +83.10% | 0.01 | 4 | 31 | 0.40 | -0.17 | 0.01 | -0.10 | 9/30/2026 | 9/30/2026 12:59:01 PM EST |
| 220.00 | 4.50 | 6.40 | 5.45 | 6.25 | +2.82 | +82.22% | 0.02 | 63 | 97 | 0.40 | -0.26 | 0.01 | -0.12 | 9/30/2026 | 9/30/2026 12:59:01 PM EST |
| 230.00 | 7.60 | 9.40 | 8.50 | 8.15 | +1.35 | +19.86% | 0.04 | 11 | 82 | 0.40 | -0.36 | 0.01 | -0.14 | 9/30/2026 | 9/30/2026 12:59:01 PM EST |
| 240.00 | 11.80 | 14.40 | 13.10 | 14.40 | +5.40 | +60.00% | 0.05 | 6 | 46 | 0.40 | -0.47 | 0.01 | -0.15 | 9/30/2026 | 9/30/2026 12:59:01 PM EST |
| 250.00 | 16.90 | 20.00 | 18.45 | 14.20 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.40 | -0.58 | 0.01 | -0.15 | 9/29/2026 | 9/30/2026 12:59:01 PM EST |
| 260.00 | 23.80 | 26.70 | 25.25 | 21.50 | +7.20 | +50.35% | 0.10 | 2 | 46 | 0.40 | -0.68 | 0.01 | -0.13 | 9/30/2026 | 9/30/2026 12:59:01 PM EST |
| 270.00 | 31.30 | 34.30 | 32.80 | 19.83 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.41 | -0.76 | 0.01 | -0.12 | 9/23/2026 | 9/30/2026 12:59:01 PM EST |
| 280.00 | 39.70 | 42.90 | 41.30 | % | 0.15 | 0 | 0 | 0.41 | -0.82 | 0.01 | -0.10 | 9/30/2026 12:59:01 PM EST | |||
| 290.00 | 48.70 | 51.90 | 50.30 | % | 0.17 | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.08 | 9/30/2026 12:59:01 PM EST | |||
| 300.00 | 58.40 | 61.20 | 59.80 | 72.30 | +32.30 | +80.75% | 0.20 | 3 | 1 | 0.50 | -0.91 | 0.00 | -0.07 | 9/30/2026 | 9/30/2026 12:59:01 PM EST |
| 310.00 | 68.50 | 70.70 | 69.60 | % | 0.22 | 0 | 0 | 0.57 | -0.93 | 0.00 | -0.05 | 9/30/2026 12:59:01 PM EST | |||
| 320.00 | 77.70 | 80.50 | 79.10 | % | 0.25 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.03 | 9/30/2026 12:59:01 PM EST | |||
| 330.00 | 87.40 | 91.50 | 89.45 | % | 0.27 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.02 | 9/30/2026 12:59:01 PM EST | |||
| 340.00 | 97.40 | 101.30 | 99.35 | % | 0.29 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 9/30/2026 12:59:01 PM EST | |||
| 350.00 | 107.30 | 111.40 | 109.35 | % | 0.31 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 9/30/2026 12:59:01 PM EST | |||
| 360.00 | 117.30 | 121.40 | 119.35 | % | 0.33 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 9/30/2026 12:59:01 PM EST | |||
| 370.00 | 127.30 | 131.40 | 129.35 | % | 0.35 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/30/2026 12:59:01 PM EST | |||
| 380.00 | 138.00 | 141.50 | 139.75 | % | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/30/2026 12:59:01 PM EST | |||
| 390.00 | 147.30 | 151.60 | 149.45 | % | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/30/2026 12:59:01 PM EST | |||
| 400.00 | 157.40 | 161.40 | 159.40 | % | 0.40 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/30/2026 12:59:01 PM EST |