Options Chain for FRANCO NEV CORP COM (FNV) - $215.82 as of 12/26/2025 1:05:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 116.00 | 120.20 | 118.10 | % | 1.18 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 105.00 | 111.00 | 115.00 | 113.00 | % | 1.08 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 110.00 | 106.00 | 110.10 | 108.05 | % | 0.98 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 115.00 | 101.10 | 105.10 | 103.10 | % | 0.90 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 120.00 | 96.10 | 100.10 | 98.10 | % | 0.82 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 125.00 | 91.10 | 95.20 | 93.15 | % | 0.75 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 130.00 | 86.20 | 90.20 | 88.20 | 84.81 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 135.00 | 81.20 | 85.20 | 83.20 | % | 0.62 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 140.00 | 76.30 | 80.30 | 78.30 | % | 0.56 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 145.00 | 71.20 | 75.30 | 73.25 | % | 0.51 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 150.00 | 66.40 | 70.40 | 68.40 | % | 0.46 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 155.00 | 61.50 | 65.50 | 63.50 | % | 0.41 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 160.00 | 56.50 | 60.20 | 58.35 | % | 0.36 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 165.00 | 51.80 | 55.00 | 53.40 | % | 0.32 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 170.00 | 47.10 | 50.70 | 48.90 | 46.18 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.56 | 0.98 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 175.00 | 42.20 | 46.00 | 44.10 | 35.49 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.50 | 0.96 | 0.00 | -0.05 | 12/17/2025 | 12/26/2025 3:59:50 PM EST |
| 180.00 | 37.70 | 41.40 | 39.55 | 37.30 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.47 | 0.94 | 0.00 | -0.06 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 185.00 | 33.00 | 36.80 | 34.90 | % | 0.19 | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.07 | 12/26/2025 3:59:50 PM EST | |||
| 190.00 | 29.20 | 31.90 | 30.55 | 27.39 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.28 | 0.87 | 0.01 | -0.08 | 12/15/2025 | 12/26/2025 3:59:50 PM EST |
| 195.00 | 24.30 | 28.30 | 26.30 | 24.03 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.28 | 0.82 | 0.01 | -0.10 | 12/15/2025 | 12/26/2025 3:59:50 PM EST |
| 200.00 | 20.40 | 24.40 | 22.40 | 20.40 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.29 | 0.77 | 0.01 | -0.11 | 12/15/2025 | 12/26/2025 3:59:50 PM EST |
| 210.00 | 13.50 | 17.50 | 15.50 | 16.50 | +2.50 | +17.86% | 0.07 | 2 | 44 | 0.30 | 0.66 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 220.00 | 10.10 | 11.80 | 10.95 | 10.63 | +1.43 | +15.55% | 0.05 | 4 | 22 | 0.32 | 0.52 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 230.00 | 6.30 | 6.80 | 6.55 | 6.56 | +0.11 | +1.71% | 0.03 | 8 | 168 | 0.31 | 0.38 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 240.00 | 3.80 | 4.30 | 4.05 | 3.90 | +0.10 | +2.64% | 0.02 | 4 | 11 | 0.31 | 0.25 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 250.00 | 0.95 | 4.40 | 2.68 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.33 | 0.15 | 0.01 | -0.06 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 260.00 | 0.10 | 2.30 | 1.20 | % | 0.00 | 0 | 0 | 0.29 | 0.07 | 0.01 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 270.00 | 0.25 | 2.70 | 1.48 | % | 0.01 | 0 | 0 | 0.36 | 0.04 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 280.00 | 0.05 | 2.75 | 1.40 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.02 | 0.00 | -0.01 | 12/10/2025 | 12/26/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.01 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 320.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 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 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | -0.01 | 0.00 | -0.02 | 12/11/2025 | 12/26/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | -0.01 | 0.00 | -0.03 | 12/11/2025 | 12/26/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 175.00 | 0.15 | 1.40 | 0.78 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | -0.04 | 0.00 | -0.05 | 12/12/2025 | 12/26/2025 3:59:50 PM EST |
| 180.00 | 0.25 | 1.60 | 0.93 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.06 | 0.00 | -0.06 | 12/11/2025 | 12/26/2025 3:59:50 PM EST |
| 185.00 | 0.95 | 2.10 | 1.53 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.36 | -0.09 | 0.01 | -0.07 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 190.00 | 0.65 | 2.90 | 1.78 | 4.38 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.32 | -0.13 | 0.01 | -0.08 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 195.00 | 2.55 | 3.60 | 3.08 | 2.81 | -0.69 | -19.72% | 0.02 | 10 | 32 | 0.35 | -0.18 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 200.00 | 3.80 | 5.80 | 4.80 | 3.90 | -0.33 | -7.81% | 0.02 | 12 | 52 | 0.37 | -0.23 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 210.00 | 6.80 | 7.70 | 7.25 | 6.90 | -1.15 | -14.29% | 0.03 | 68 | 33 | 0.34 | -0.34 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 220.00 | 11.40 | 12.00 | 11.70 | 12.40 | -3.30 | -21.02% | 0.05 | 3 | 2 | 0.34 | -0.48 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 230.00 | 15.90 | 20.00 | 17.95 | % | 0.08 | 0 | 0 | 0.34 | -0.62 | 0.01 | -0.11 | 12/26/2025 3:59:50 PM EST | |||
| 240.00 | 23.80 | 27.50 | 25.65 | % | 0.11 | 0 | 0 | 0.35 | -0.75 | 0.01 | -0.08 | 12/26/2025 3:59:50 PM EST | |||
| 250.00 | 32.60 | 36.10 | 34.35 | % | 0.14 | 0 | 0 | 0.44 | -0.85 | 0.01 | -0.06 | 12/26/2025 3:59:50 PM EST | |||
| 260.00 | 41.90 | 45.10 | 43.50 | % | 0.17 | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.03 | 12/26/2025 3:59:50 PM EST | |||
| 270.00 | 51.30 | 54.70 | 53.00 | % | 0.20 | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 280.00 | 60.80 | 64.50 | 62.65 | % | 0.22 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 290.00 | 70.50 | 74.50 | 72.50 | % | 0.25 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 300.00 | 80.50 | 84.50 | 82.50 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 310.00 | 90.50 | 94.50 | 92.50 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 320.00 | 100.50 | 104.60 | 102.55 | % | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST |