Options Chain for FRANCO NEV CORP COM (FNV) - $217.25 as of 10/3/2025 4:04:00 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 | 158.70 | 162.40 | 160.55 | % | 2.68 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 65.00 | 153.70 | 157.40 | 155.55 | % | 2.39 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 70.00 | 148.70 | 152.40 | 150.55 | % | 2.15 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 75.00 | 143.80 | 147.50 | 145.65 | % | 1.94 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 80.00 | 138.80 | 142.40 | 140.60 | 53.20 | 0.00 | 0.00% | 1.76 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 10/3/2025 4:00:00 PM EST |
| 85.00 | 134.00 | 137.60 | 135.80 | 42.04 | 0.00 | 0.00% | 1.60 | 0 | 40 | 1.71 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 10/3/2025 4:00:00 PM EST |
| 90.00 | 129.20 | 132.50 | 130.85 | 66.01 | 0.00 | 0.00% | 1.45 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 10/3/2025 4:00:00 PM EST |
| 95.00 | 124.20 | 127.50 | 125.85 | 78.10 | 0.00 | 0.00% | 1.32 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 10/3/2025 4:00:00 PM EST |
| 100.00 | 118.90 | 122.60 | 120.75 | 45.54 | 0.00 | 0.00% | 1.21 | 0 | 4 | 1.44 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 10/3/2025 4:00:00 PM EST |
| 105.00 | 113.90 | 117.40 | 115.65 | 52.50 | 0.00 | 0.00% | 1.10 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 10/3/2025 4:00:00 PM EST |
| 110.00 | 109.00 | 112.70 | 110.85 | 33.11 | 0.00 | 0.00% | 1.01 | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 10/3/2025 4:00:00 PM EST |
| 115.00 | 104.00 | 107.70 | 105.85 | 63.50 | 0.00 | 0.00% | 0.92 | 0 | 4 | 1.22 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 10/3/2025 4:00:00 PM EST |
| 120.00 | 99.40 | 102.70 | 101.05 | 42.00 | 0.00 | 0.00% | 0.84 | 0 | 14 | 1.16 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 10/3/2025 4:00:00 PM EST |
| 125.00 | 94.30 | 97.80 | 96.05 | 49.26 | 0.00 | 0.00% | 0.77 | 0 | 20 | 1.09 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 10/3/2025 4:00:00 PM EST |
| 130.00 | 89.20 | 92.80 | 91.00 | 40.77 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 10/3/2025 4:00:00 PM EST |
| 135.00 | 84.10 | 87.80 | 85.95 | 62.86 | 0.00 | 0.00% | 0.64 | 0 | 20 | 0.97 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/3/2025 4:00:00 PM EST |
| 140.00 | 79.50 | 82.90 | 81.20 | 75.25 | 0.00 | 0.00% | 0.58 | 0 | 29 | 0.91 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 4:00:00 PM EST |
| 145.00 | 74.20 | 78.00 | 76.10 | 44.85 | 0.00 | 0.00% | 0.52 | 0 | 28 | 0.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/3/2025 4:00:00 PM EST |
| 150.00 | 69.60 | 73.00 | 71.30 | 61.56 | 0.00 | 0.00% | 0.48 | 0 | 58 | 0.81 | 1.00 | 0.00 | -0.01 | 9/24/2025 | 10/3/2025 4:00:00 PM EST |
| 155.00 | 64.30 | 68.00 | 66.15 | 49.20 | 0.00 | 0.00% | 0.43 | 0 | 58 | 0.75 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 10/3/2025 4:00:00 PM EST |
| 160.00 | 59.70 | 63.00 | 61.35 | 51.66 | 0.00 | 0.00% | 0.38 | 0 | 143 | 0.70 | 1.00 | 0.00 | -0.02 | 9/24/2025 | 10/3/2025 4:00:00 PM EST |
| 165.00 | 54.50 | 58.30 | 56.40 | 50.70 | 0.00 | 0.00% | 0.34 | 0 | 38 | 0.66 | 0.99 | 0.00 | -0.02 | 9/23/2025 | 10/3/2025 4:00:00 PM EST |
| 170.00 | 49.90 | 53.10 | 51.50 | 50.83 | -1.65 | -3.15% | 0.30 | 5 | 255 | 0.56 | 0.98 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 175.00 | 45.10 | 48.50 | 46.80 | 46.00 | +5.20 | +12.75% | 0.27 | 7 | 423 | 0.57 | 0.97 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 180.00 | 40.50 | 43.10 | 41.80 | 45.29 | 0.00 | 0.00% | 0.23 | 0 | 86 | 0.46 | 0.96 | 0.00 | -0.04 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 185.00 | 35.40 | 38.70 | 37.05 | 34.82 | 0.00 | 0.00% | 0.20 | 0 | 132 | 0.45 | 0.93 | 0.00 | -0.05 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 190.00 | 31.80 | 34.10 | 32.95 | 35.40 | 0.00 | 0.00% | 0.17 | 0 | 221 | 0.37 | 0.90 | 0.01 | -0.07 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 195.00 | 26.50 | 29.60 | 28.05 | 28.00 | +1.71 | +6.51% | 0.14 | 1 | 301 | 0.30 | 0.86 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 200.00 | 21.80 | 24.40 | 23.10 | 23.00 | 0.00 | 0.00% | 0.12 | 0 | 164 | 0.29 | 0.81 | 0.01 | -0.09 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 210.00 | 15.00 | 17.30 | 16.15 | 16.97 | +1.57 | +10.20% | 0.08 | 3 | 122 | 0.33 | 0.69 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 220.00 | 10.40 | 11.80 | 11.10 | 10.57 | +0.97 | +10.11% | 0.05 | 7 | 178 | 0.33 | 0.54 | 0.02 | -0.12 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 230.00 | 6.10 | 6.90 | 6.50 | 6.30 | +0.50 | +8.63% | 0.03 | 31 | 169 | 0.31 | 0.39 | 0.02 | -0.11 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 240.00 | 3.20 | 4.20 | 3.70 | 3.97 | +1.26 | +46.50% | 0.02 | 6 | 231 | 0.31 | 0.25 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 250.00 | 1.95 | 2.55 | 2.25 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.33 | 0.15 | 0.01 | -0.06 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 260.00 | 0.95 | 1.95 | 1.45 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | 0.08 | 0.01 | -0.04 | 9/30/2025 | 10/3/2025 4:00:00 PM EST |
| 270.00 | 0.55 | 1.60 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.37 | 0.04 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 1.85 | 0.93 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.48 | 0.02 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 1.20 | 0.60 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.01 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/3/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/3/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.52 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/3/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.43 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/3/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.36 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/3/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.08 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/3/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.98 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/3/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.92 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/3/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/3/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.82 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/3/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 10/3/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.72 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/3/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.67 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.63 | 0.00 | 0.00 | -0.01 | 9/8/2025 | 10/3/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.58 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 10/3/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.54 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 10/3/2025 4:00:00 PM EST |
| 165.00 | 0.05 | 0.90 | 0.48 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.42 | -0.01 | 0.00 | -0.02 | 9/12/2025 | 10/3/2025 4:00:00 PM EST |
| 170.00 | 0.05 | 0.60 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.36 | -0.02 | 0.00 | -0.03 | 9/30/2025 | 10/3/2025 4:00:00 PM EST |
| 175.00 | 0.30 | 1.00 | 0.65 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.39 | -0.03 | 0.00 | -0.03 | 9/26/2025 | 10/3/2025 4:00:00 PM EST |
| 180.00 | 0.30 | 1.00 | 0.65 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.35 | -0.04 | 0.00 | -0.04 | 9/25/2025 | 10/3/2025 4:00:00 PM EST |
| 185.00 | 0.15 | 1.05 | 0.60 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.30 | -0.07 | 0.00 | -0.05 | 9/26/2025 | 10/3/2025 4:00:00 PM EST |
| 190.00 | 0.85 | 1.40 | 1.13 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.32 | -0.10 | 0.01 | -0.07 | 9/30/2025 | 10/3/2025 4:00:00 PM EST |
| 195.00 | 1.35 | 1.90 | 1.63 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.31 | -0.14 | 0.01 | -0.08 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 200.00 | 2.10 | 2.80 | 2.45 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.31 | -0.19 | 0.01 | -0.09 | 10/2/2025 | 10/3/2025 4:00:00 PM EST |
| 210.00 | 4.40 | 5.50 | 4.95 | 5.70 | -0.50 | -8.07% | 0.02 | 4 | 45 | 0.30 | -0.31 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 4:00:00 PM EST |
| 220.00 | 9.10 | 10.30 | 9.70 | 8.10 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.32 | -0.46 | 0.02 | -0.12 | 10/1/2025 | 10/3/2025 4:00:00 PM EST |
| 230.00 | 14.20 | 16.00 | 15.10 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.30 | -0.61 | 0.02 | -0.11 | 9/30/2025 | 10/3/2025 4:00:00 PM EST |
| 240.00 | 21.70 | 23.10 | 22.40 | % | 0.09 | 0 | 0 | 0.30 | -0.75 | 0.01 | -0.09 | 10/3/2025 4:00:00 PM EST | |||
| 250.00 | 29.90 | 32.40 | 31.15 | % | 0.12 | 0 | 0 | 0.31 | -0.85 | 0.01 | -0.06 | 10/3/2025 4:00:00 PM EST | |||
| 260.00 | 38.30 | 41.20 | 39.75 | % | 0.15 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.04 | 10/3/2025 4:00:00 PM EST | |||
| 270.00 | 48.00 | 51.10 | 49.55 | % | 0.18 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.02 | 10/3/2025 4:00:00 PM EST | |||
| 280.00 | 57.80 | 61.60 | 59.70 | % | 0.21 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 290.00 | 67.90 | 71.50 | 69.70 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 10/3/2025 4:00:00 PM EST | |||
| 300.00 | 77.80 | 81.50 | 79.65 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:00 PM EST |