Options Chain for FRANCO NEV CORP COM (FNV) - $195.31 as of 11/19/2025 3:24:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 134.50 | 137.20 | 135.85 | % | 2.26 | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 65.00 | 129.50 | 132.20 | 130.85 | % | 2.01 | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 70.00 | 124.50 | 127.20 | 125.85 | % | 1.80 | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 75.00 | 119.50 | 122.20 | 120.85 | % | 1.61 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 80.00 | 114.50 | 117.20 | 115.85 | 53.20 | 0.00 | 0.00% | 1.45 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 11/19/2025 3:59:56 PM EST |
| 85.00 | 109.50 | 112.20 | 110.85 | 109.50 | 0.00 | 0.00% | 1.30 | 0 | 23 | 5.98 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:56 PM EST |
| 90.00 | 104.50 | 107.20 | 105.85 | 66.01 | 0.00 | 0.00% | 1.18 | 0 | 1 | 5.60 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 11/19/2025 3:59:56 PM EST |
| 95.00 | 99.40 | 102.20 | 100.80 | 78.10 | 0.00 | 0.00% | 1.06 | 0 | 1 | 5.24 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 11/19/2025 3:59:56 PM EST |
| 100.00 | 94.40 | 97.20 | 95.80 | 45.54 | 0.00 | 0.00% | 0.96 | 0 | 4 | 4.90 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 11/19/2025 3:59:56 PM EST |
| 105.00 | 89.40 | 92.20 | 90.80 | 52.50 | 0.00 | 0.00% | 0.86 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 11/19/2025 3:59:56 PM EST |
| 110.00 | 84.40 | 87.20 | 85.80 | 91.46 | 0.00 | 0.00% | 0.78 | 0 | 4 | 4.27 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:56 PM EST |
| 115.00 | 79.40 | 82.20 | 80.80 | 63.50 | 0.00 | 0.00% | 0.70 | 0 | 4 | 3.98 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 11/19/2025 3:59:56 PM EST |
| 120.00 | 74.40 | 77.20 | 75.80 | 42.00 | 0.00 | 0.00% | 0.63 | 0 | 14 | 3.70 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 11/19/2025 3:59:56 PM EST |
| 125.00 | 69.50 | 72.20 | 70.85 | 49.26 | 0.00 | 0.00% | 0.57 | 0 | 20 | 3.43 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 11/19/2025 3:59:56 PM EST |
| 130.00 | 64.50 | 67.30 | 65.90 | 60.80 | 0.00 | 0.00% | 0.51 | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:56 PM EST |
| 135.00 | 59.40 | 62.20 | 60.80 | 66.00 | 0.00 | 0.00% | 0.45 | 0 | 15 | 2.91 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:56 PM EST |
| 140.00 | 54.40 | 57.30 | 55.85 | 48.00 | 0.00 | 0.00% | 0.40 | 0 | 27 | 2.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 3:59:56 PM EST |
| 145.00 | 49.40 | 52.20 | 50.80 | 63.25 | 0.00 | 0.00% | 0.35 | 0 | 28 | 2.43 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:56 PM EST |
| 150.00 | 44.50 | 47.30 | 45.90 | 47.08 | 0.00 | 0.00% | 0.31 | 0 | 56 | 2.28 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 155.00 | 39.50 | 42.80 | 41.15 | 42.40 | -0.20 | -0.47% | 0.27 | 3 | 55 | 2.33 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 160.00 | 34.50 | 37.60 | 36.05 | 36.93 | 0.00 | 0.00% | 0.23 | 0 | 137 | 1.99 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 165.00 | 29.50 | 32.30 | 30.90 | 32.45 | +6.55 | +25.29% | 0.19 | 3 | 38 | 1.60 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 170.00 | 25.10 | 27.40 | 26.25 | 25.71 | 0.00 | 0.00% | 0.15 | 0 | 182 | 1.42 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:56 PM EST |
| 175.00 | 19.60 | 22.30 | 20.95 | 20.05 | 0.00 | 0.00% | 0.12 | 0 | 429 | 1.16 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 180.00 | 14.60 | 17.90 | 16.25 | 16.00 | +0.09 | +0.57% | 0.09 | 1 | 125 | 1.15 | 0.98 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 185.00 | 10.40 | 13.00 | 11.70 | 9.31 | -2.39 | -20.43% | 0.06 | 30 | 135 | 0.92 | 0.94 | 0.01 | -0.19 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 190.00 | 5.80 | 8.40 | 7.10 | 8.20 | +1.30 | +18.85% | 0.04 | 1 | 342 | 0.74 | 0.84 | 0.03 | -0.51 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 195.00 | 3.20 | 4.20 | 3.70 | 3.30 | -0.38 | -10.33% | 0.02 | 1 | 858 | 0.48 | 0.60 | 0.06 | -0.71 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 200.00 | 0.75 | 1.30 | 1.03 | 1.10 | -0.10 | -8.34% | 0.01 | 9 | 214 | 0.40 | 0.32 | 0.05 | -0.65 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 210.00 | 0.05 | 0.10 | 0.08 | 0.15 | -0.15 | -50.00% | 0.00 | 11 | 488 | 0.46 | 0.04 | 0.01 | -0.13 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 550 | 1.28 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.07 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.37 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.12 | +0.08 | +200.00% | 0.00 | 4 | 40 | 1.70 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.92 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.14 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 168 | 1.86 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.53 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/19/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/19/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 11/19/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 11/19/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/19/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.04 | -0.16 | -80.00% | 0.00 | 1 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.29 | +0.28 | +2,800.00% | 0.00 | 1 | 345 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 31 | 5.22 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 11/19/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.88 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/19/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.55 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/19/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 29 | 4.23 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/19/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.92 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/19/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.53 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 11/19/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.33 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/19/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 108 | 3.05 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.76 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.49 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.66 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.28 | +0.18 | +180.00% | 0.00 | 5 | 56 | 1.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.17 | +0.07 | +70.00% | 0.00 | 1 | 93 | 1.01 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 180.00 | 0.05 | 0.55 | 0.30 | 0.34 | -0.10 | -22.73% | 0.00 | 10 | 133 | 0.74 | -0.02 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 185.00 | 0.10 | 0.75 | 0.43 | 0.48 | -0.02 | -4.00% | 0.00 | 5 | 186 | 0.61 | -0.06 | 0.01 | -0.19 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 190.00 | 0.50 | 1.15 | 0.83 | 0.88 | -0.45 | -33.84% | 0.00 | 15 | 318 | 0.53 | -0.16 | 0.03 | -0.51 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 195.00 | 0.85 | 2.90 | 1.88 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.45 | -0.40 | 0.06 | -0.71 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 200.00 | 2.75 | 6.00 | 4.38 | 5.75 | -0.63 | -9.88% | 0.02 | 4 | 284 | 0.70 | -0.68 | 0.05 | -0.65 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 210.00 | 12.30 | 15.60 | 13.95 | 14.70 | 0.00 | 0.00% | 0.07 | 0 | 132 | 1.17 | -0.96 | 0.01 | -0.13 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 220.00 | 21.70 | 25.10 | 23.40 | 22.64 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.47 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:56 PM EST |
| 230.00 | 32.80 | 35.60 | 34.20 | 42.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:56 PM EST |
| 240.00 | 42.80 | 45.50 | 44.15 | 51.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:56 PM EST |
| 250.00 | 52.80 | 55.50 | 54.15 | 61.62 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:56 PM EST |
| 260.00 | 62.80 | 65.50 | 64.15 | % | 0.25 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 270.00 | 72.80 | 75.50 | 74.15 | % | 0.27 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 280.00 | 82.80 | 85.50 | 84.15 | % | 0.30 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 290.00 | 92.80 | 95.50 | 94.15 | % | 0.32 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 300.00 | 102.80 | 105.50 | 104.15 | % | 0.35 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST |