Options Chain for FRANCO NEV CORP COM (FNV) - $252.80 as of 3/16/2026 7:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 102.20 | 106.30 | 104.25 | 114.90 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:13 PM EST |
| 155.00 | 97.20 | 101.30 | 99.25 | % | 0.64 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 160.00 | 92.20 | 96.30 | 94.25 | % | 0.59 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 165.00 | 87.20 | 91.30 | 89.25 | % | 0.54 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 170.00 | 82.20 | 86.30 | 84.25 | % | 0.50 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 175.00 | 77.20 | 81.30 | 79.25 | % | 0.45 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 180.00 | 72.20 | 76.30 | 74.25 | 65.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:13 PM EST |
| 185.00 | 67.20 | 71.30 | 69.25 | % | 0.37 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 190.00 | 62.20 | 66.30 | 64.25 | % | 0.34 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 195.00 | 57.10 | 60.90 | 59.00 | 55.13 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:13 PM EST |
| 200.00 | 52.80 | 55.90 | 54.35 | 62.73 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:13 PM EST |
| 210.00 | 42.50 | 45.90 | 44.20 | 66.32 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:13 PM EST |
| 220.00 | 32.20 | 36.00 | 34.10 | 32.30 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.19 | 0.99 | 0.00 | -0.07 | 3/13/2026 | 3/16/2026 4:00:13 PM EST |
| 230.00 | 22.60 | 25.50 | 24.05 | 24.81 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.81 | 0.96 | 0.01 | -0.23 | 3/13/2026 | 3/16/2026 4:00:13 PM EST |
| 240.00 | 13.50 | 16.80 | 15.15 | 15.67 | -0.03 | -0.20% | 0.06 | 2 | 38 | 0.74 | 0.86 | 0.02 | -0.45 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 250.00 | 7.20 | 8.40 | 7.80 | 7.99 | -0.71 | -8.17% | 0.03 | 1 | 246 | 0.51 | 0.64 | 0.03 | -0.68 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 260.00 | 2.45 | 3.70 | 3.08 | 3.45 | -0.39 | -10.16% | 0.01 | 6 | 222 | 0.51 | 0.35 | 0.03 | -0.65 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 270.00 | 0.55 | 1.35 | 0.95 | 1.22 | -0.18 | -12.86% | 0.00 | 117 | 241 | 0.50 | 0.14 | 0.02 | -0.41 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 280.00 | 0.15 | 0.50 | 0.33 | 0.31 | -0.58 | -65.17% | 0.00 | 8 | 89 | 0.55 | 0.04 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 290.00 | 0.05 | 0.40 | 0.23 | 0.22 | -0.83 | -79.05% | 0.00 | 13 | 136 | 0.66 | 0.01 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 300.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.31 | -96.88% | 0.00 | 104 | 194 | 0.76 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.38 | -0.07 | -15.56% | 0.00 | 2 | 28 | 1.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.38 | +0.18 | +90.00% | 0.00 | 2 | 79 | 1.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 330.00 | 0.00 | 0.60 | 0.30 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:13 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:13 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.17 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:13 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.24 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:13 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 4:00:13 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.74 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:13 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.27 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:13 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:13 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.08 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:13 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.07 | -0.16 | -69.57% | 0.00 | 2 | 45 | 1.07 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.25 | -0.35 | -58.34% | 0.00 | 2 | 87 | 0.70 | -0.01 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 230.00 | 0.35 | 0.85 | 0.60 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.67 | -0.04 | 0.01 | -0.23 | 3/13/2026 | 3/16/2026 4:00:13 PM EST |
| 240.00 | 1.05 | 1.65 | 1.35 | 1.15 | -1.05 | -47.73% | 0.01 | 126 | 213 | 0.57 | -0.14 | 0.02 | -0.45 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 250.00 | 3.40 | 4.40 | 3.90 | 3.40 | -2.75 | -44.72% | 0.02 | 14 | 552 | 0.55 | -0.36 | 0.03 | -0.68 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 260.00 | 8.10 | 9.80 | 8.95 | 8.79 | -2.71 | -23.57% | 0.03 | 11 | 202 | 0.52 | -0.65 | 0.03 | -0.65 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 270.00 | 15.20 | 18.20 | 16.70 | 18.84 | -0.66 | -3.39% | 0.06 | 115 | 193 | 0.74 | -0.86 | 0.02 | -0.41 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 280.00 | 24.90 | 27.90 | 26.40 | 28.49 | +5.89 | +26.07% | 0.09 | 30 | 53 | 0.93 | -0.96 | 0.01 | -0.17 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 290.00 | 34.30 | 37.50 | 35.90 | 17.50 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.08 | -0.99 | 0.00 | -0.05 | 3/2/2026 | 3/16/2026 4:00:13 PM EST |
| 300.00 | 44.70 | 47.40 | 46.05 | % | 0.15 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:13 PM EST | |||
| 310.00 | 54.30 | 57.80 | 56.05 | % | 0.18 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 320.00 | 64.70 | 67.40 | 66.05 | % | 0.21 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 330.00 | 74.70 | 77.40 | 76.05 | % | 0.23 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 340.00 | 84.00 | 87.90 | 85.95 | % | 0.25 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 350.00 | 93.80 | 97.90 | 95.85 | % | 0.27 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 360.00 | 103.80 | 107.90 | 105.85 | % | 0.29 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 370.00 | 113.80 | 117.90 | 115.85 | % | 0.31 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST |