Options Chain for FRANCO NEV CORP COM (FNV) - $131.20 as of 1/22/2025 8:46:26 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 63.80 | 67.80 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 70.00 | 58.90 | 62.60 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 75.00 | 53.50 | 58.10 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 80.00 | 48.90 | 52.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 85.00 | 43.90 | 47.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 90.00 | 38.50 | 42.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 95.00 | 34.20 | 37.70 | 30.00 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 100.00 | 28.90 | 32.70 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 105.00 | 24.20 | 27.60 | 22.50 | 0.00 | 0.00% | 0 | 9 | 0.73 | 1.00 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 110.00 | 20.00 | 22.20 | 9.80 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.98 | 0.00 | -0.02 | 12/23/2024 | 1/21/2025 3:59:49 PM EST |
| 115.00 | 14.40 | 18.10 | 12.00 | 0.00 | 0.00% | 0 | 32 | 0.35 | 0.95 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 120.00 | 11.40 | 11.90 | 7.80 | 0.00 | 0.00% | 0 | 67 | 0.25 | 0.87 | 0.02 | -0.05 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 125.00 | 7.30 | 7.70 | 7.70 | 0.00 | 0.00% | 0 | 423 | 0.24 | 0.75 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 130.00 | 4.10 | 4.40 | 4.40 | 0.00 | 0.00% | 0 | 542 | 0.24 | 0.56 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 135.00 | 1.95 | 2.15 | 2.02 | 0.00 | 0.00% | 0 | 308 | 0.24 | 0.35 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 140.00 | 0.75 | 0.90 | 0.78 | 0.00 | 0.00% | 0 | 142 | 0.23 | 0.18 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 145.00 | 0.25 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 21 | 0.24 | 0.08 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.27 | 0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 31 | 0.43 | 0.01 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.10 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.25 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.30 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.40 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.40 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 206 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 110 | 0.34 | 0.00 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 110.00 | 0.05 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 303 | 0.35 | -0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 115.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 401 | 0.28 | -0.05 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 120.00 | 0.50 | 0.60 | 0.58 | 0.00 | 0.00% | 0 | 219 | 0.26 | -0.13 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 125.00 | 1.30 | 1.45 | 1.39 | 0.00 | 0.00% | 0 | 123 | 0.25 | -0.25 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 130.00 | 3.00 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 119 | 0.24 | -0.44 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 135.00 | 4.40 | 6.10 | 5.91 | 0.00 | 0.00% | 0 | 46 | 0.18 | -0.65 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 140.00 | 8.10 | 10.30 | % | 0 | 0 | 0.26 | -0.82 | 0.03 | -0.04 | 1/21/2025 3:59:49 PM EST | |||
| 145.00 | 12.90 | 16.40 | 14.70 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.92 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 150.00 | 17.80 | 20.30 | % | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 155.00 | 22.70 | 26.10 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 160.00 | 27.50 | 31.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 165.00 | 32.70 | 36.40 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 170.00 | 37.70 | 41.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 175.00 | 42.70 | 45.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |