Options Chain for FRANCO NEV CORP COM (FNV) - $215.90 as of 12/12/2025 9:31:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 112.50 | 116.00 | 114.25 | 113.50 | % | 1.09 | 1 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/11/2025 3:59:52 PM EST | |
| 110.00 | 107.50 | 110.80 | 109.15 | % | 0.99 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 115.00 | 102.50 | 106.00 | 104.25 | % | 0.91 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 120.00 | 97.50 | 101.00 | 99.25 | % | 0.83 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 125.00 | 92.50 | 96.00 | 94.25 | % | 0.75 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 130.00 | 87.50 | 91.00 | 89.25 | % | 0.69 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 135.00 | 82.50 | 86.00 | 84.25 | % | 0.62 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 140.00 | 77.60 | 81.00 | 79.30 | % | 0.57 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 145.00 | 72.60 | 76.00 | 74.30 | % | 0.51 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 150.00 | 67.60 | 71.00 | 69.30 | 41.52 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:52 PM EST |
| 155.00 | 62.60 | 66.00 | 64.30 | % | 0.41 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 160.00 | 57.60 | 61.00 | 59.30 | 30.91 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:52 PM EST |
| 165.00 | 52.60 | 56.00 | 54.30 | % | 0.33 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 170.00 | 47.60 | 51.00 | 49.30 | % | 0.29 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 175.00 | 42.60 | 46.00 | 44.30 | 25.85 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.21 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/11/2025 3:59:52 PM EST |
| 180.00 | 37.60 | 41.00 | 39.30 | 22.00 | 0.00 | 0.00% | 0.22 | 0 | 46 | 1.00 | 1.00 | 0.00 | -0.01 | 12/2/2025 | 12/11/2025 3:59:52 PM EST |
| 185.00 | 32.60 | 35.90 | 34.25 | 29.29 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.78 | 0.99 | 0.00 | -0.02 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 190.00 | 27.70 | 31.00 | 29.35 | 20.43 | 0.00 | 0.00% | 0.15 | 0 | 159 | 0.67 | 0.97 | 0.00 | -0.06 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 195.00 | 22.80 | 26.40 | 24.60 | 19.57 | 0.00 | 0.00% | 0.13 | 0 | 314 | 0.75 | 0.94 | 0.01 | -0.09 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 200.00 | 18.00 | 21.10 | 19.55 | 14.90 | 0.00 | 0.00% | 0.10 | 0 | 407 | 0.65 | 0.90 | 0.01 | -0.13 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 210.00 | 8.80 | 12.00 | 10.40 | 6.95 | 0.00 | 0.00% | 0.05 | 0 | 215 | 0.38 | 0.66 | 0.03 | -0.25 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 220.00 | 2.75 | 4.20 | 3.48 | 3.80 | +1.73 | +83.58% | 0.02 | 9 | 250 | 0.31 | 0.30 | 0.03 | -0.24 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 230.00 | 0.80 | 1.90 | 1.35 | 0.83 | +0.18 | +27.70% | 0.01 | 2 | 345 | 0.44 | 0.10 | 0.02 | -0.13 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 240.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.56 | 0.02 | 0.00 | -0.04 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.71 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 12/11/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 0.45 | 0.23 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.45 | 0.23 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/11/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.84 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 2.00 | 1.00 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/11/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.01 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.04 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:52 PM EST |
| 175.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.69 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.72 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.67 | -0.01 | 0.00 | -0.02 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.31 | +0.12 | +63.16% | 0.00 | 5 | 118 | 0.49 | -0.03 | 0.00 | -0.06 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 195.00 | 0.10 | 0.65 | 0.38 | 0.97 | +0.81 | +506.25% | 0.00 | 1 | 50 | 0.49 | -0.06 | 0.01 | -0.09 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 200.00 | 0.10 | 0.95 | 0.53 | 0.56 | -0.02 | -3.45% | 0.00 | 5 | 77 | 0.49 | -0.10 | 0.01 | -0.13 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 210.00 | 0.05 | 3.40 | 1.73 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.32 | -0.34 | 0.03 | -0.25 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 220.00 | 2.95 | 6.00 | 4.48 | 8.58 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.33 | -0.70 | 0.03 | -0.24 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 230.00 | 10.10 | 13.50 | 11.80 | % | 0.05 | 0 | 0 | 0.58 | -0.90 | 0.02 | -0.13 | 12/11/2025 3:59:52 PM EST | |||
| 240.00 | 19.50 | 22.70 | 21.10 | % | 0.09 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.04 | 12/11/2025 3:59:52 PM EST | |||
| 250.00 | 29.00 | 32.50 | 30.75 | % | 0.12 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 12/11/2025 3:59:52 PM EST | |||
| 260.00 | 39.00 | 42.50 | 40.75 | % | 0.16 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 270.00 | 49.00 | 52.50 | 50.75 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 280.00 | 59.00 | 62.50 | 60.75 | % | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 290.00 | 69.00 | 72.50 | 70.75 | % | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 300.00 | 79.00 | 82.50 | 80.75 | % | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 310.00 | 89.00 | 92.50 | 90.75 | % | 0.29 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST |