Options Chain for FRANCO NEV CORP COM (FNV) - $252.18 as of 2/13/2026 7:54:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 150.50 | 154.80 | 152.65 | % | 1.53 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 105.00 | 145.50 | 149.80 | 147.65 | % | 1.41 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 110.00 | 140.50 | 144.80 | 142.65 | % | 1.30 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 115.00 | 135.50 | 139.50 | 137.50 | 131.70 | 0.00 | 0.00% | 1.20 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:10 PM EST |
| 120.00 | 130.50 | 134.50 | 132.50 | % | 1.10 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 125.00 | 125.50 | 129.50 | 127.50 | % | 1.02 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 130.00 | 120.60 | 124.50 | 122.55 | 84.81 | 0.00 | 0.00% | 0.94 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 2/13/2026 4:00:10 PM EST |
| 135.00 | 115.60 | 119.30 | 117.45 | % | 0.87 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 140.00 | 110.60 | 114.10 | 112.35 | % | 0.80 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 145.00 | 105.60 | 109.30 | 107.45 | % | 0.74 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 150.00 | 100.60 | 104.30 | 102.45 | % | 0.68 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 155.00 | 95.60 | 99.30 | 97.45 | % | 0.63 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 160.00 | 90.60 | 94.40 | 92.50 | 97.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:10 PM EST |
| 165.00 | 85.60 | 89.60 | 87.60 | % | 0.53 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 170.00 | 80.60 | 84.50 | 82.55 | 46.18 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 2/13/2026 4:00:10 PM EST |
| 175.00 | 75.60 | 79.50 | 77.55 | 35.49 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 2/13/2026 4:00:10 PM EST |
| 180.00 | 70.60 | 74.60 | 72.60 | 37.30 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 2/13/2026 4:00:10 PM EST |
| 185.00 | 65.70 | 69.60 | 67.65 | 57.33 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:10 PM EST |
| 190.00 | 60.70 | 64.70 | 62.70 | 50.20 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.56 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 195.00 | 56.50 | 59.50 | 58.00 | 36.77 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.43 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:10 PM EST |
| 200.00 | 50.70 | 54.50 | 52.60 | 44.10 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.37 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:10 PM EST |
| 210.00 | 40.80 | 44.10 | 42.45 | 19.70 | 0.00 | 0.00% | 0.20 | 0 | 57 | 1.10 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:10 PM EST |
| 220.00 | 32.00 | 33.50 | 32.75 | 29.30 | +2.75 | +10.36% | 0.15 | 2 | 64 | 0.86 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 230.00 | 22.10 | 24.60 | 23.35 | 22.45 | +6.96 | +44.94% | 0.10 | 3 | 314 | 0.67 | 0.97 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 240.00 | 12.30 | 14.70 | 13.50 | 13.85 | +7.85 | +130.84% | 0.06 | 5 | 706 | 0.52 | 0.85 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 250.00 | 5.40 | 7.90 | 6.65 | 6.00 | +3.50 | +140.00% | 0.03 | 48 | 154 | 0.39 | 0.58 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 260.00 | 2.00 | 2.70 | 2.35 | 2.50 | +0.32 | +14.68% | 0.01 | 16 | 334 | 0.38 | 0.28 | 0.03 | -0.29 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 270.00 | 0.25 | 0.95 | 0.60 | 0.75 | +0.10 | +15.39% | 0.00 | 4 | 147 | 0.36 | 0.09 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 1.00 | 0.50 | 0.93 | +0.08 | +9.42% | 0.00 | 5 | 212 | 0.59 | 0.02 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 290.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.91 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/13/2026 4:00:10 PM EST |
| 300.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.89 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:10 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.17 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:10 PM EST |
| 320.00 | 0.00 | 2.60 | 1.30 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:10 PM EST |
| 330.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.98 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:10 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.52 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.21 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/13/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 2/13/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.93 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.70 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:10 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.35 | -0.15 | -30.00% | 0.00 | 10 | 57 | 1.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.35 | -0.70 | -66.67% | 0.01 | 10 | 51 | 1.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 200.00 | 0.00 | 2.40 | 1.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 655 | 1.04 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.23 | +0.01 | +4.55% | 0.00 | 14 | 5,362 | 0.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 220.00 | 0.00 | 1.55 | 0.78 | 0.40 | -0.40 | -50.00% | 0.00 | 11 | 179 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 230.00 | 0.30 | 1.10 | 0.70 | 0.60 | -1.39 | -69.85% | 0.00 | 2 | 164 | 0.49 | -0.03 | 0.01 | -0.06 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 240.00 | 0.95 | 1.90 | 1.43 | 1.93 | -3.77 | -66.14% | 0.01 | 3 | 392 | 0.40 | -0.15 | 0.02 | -0.19 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 250.00 | 3.50 | 5.10 | 4.30 | 4.00 | -4.70 | -54.03% | 0.02 | 31 | 714 | 0.39 | -0.42 | 0.03 | -0.33 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 260.00 | 9.10 | 11.10 | 10.10 | 11.60 | -7.24 | -38.43% | 0.04 | 13 | 111 | 0.38 | -0.72 | 0.03 | -0.29 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 270.00 | 17.50 | 19.50 | 18.50 | 26.00 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.61 | -0.91 | 0.01 | -0.14 | 2/9/2026 | 2/13/2026 4:00:10 PM EST |
| 280.00 | 27.00 | 29.70 | 28.35 | 28.00 | -20.00 | -41.67% | 0.10 | 2 | 3 | 0.73 | -0.98 | 0.00 | -0.04 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 290.00 | 36.30 | 39.40 | 37.85 | 62.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.81 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 4:00:10 PM EST |
| 300.00 | 45.60 | 49.50 | 47.55 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 310.00 | 55.90 | 59.50 | 57.70 | % | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 320.00 | 66.40 | 69.50 | 67.95 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 330.00 | 75.90 | 79.50 | 77.70 | 83.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:10 PM EST |
| 340.00 | 85.90 | 89.50 | 87.70 | % | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST |