Options Chain for FRANCO NEV CORP COM (FNV) - $261.77 as of 1/30/2026 1:15:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 83.30 | 87.40 | 85.35 | 91.96 | 0.00 | 0.00% | 0.57 | 0 | 10 | 0.96 | 0.99 | 0.00 | -0.02 | 1/15/2026 | 1/30/2026 3:59:56 PM EST |
| 155.00 | 78.40 | 82.50 | 80.45 | % | 0.52 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 160.00 | 73.60 | 77.20 | 75.40 | % | 0.47 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 165.00 | 68.70 | 71.90 | 70.30 | % | 0.43 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 170.00 | 64.00 | 67.10 | 65.55 | % | 0.39 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 175.00 | 59.20 | 62.70 | 60.95 | % | 0.35 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.06 | 1/30/2026 3:59:56 PM EST | |||
| 180.00 | 54.60 | 57.20 | 55.90 | % | 0.31 | 0 | 0 | 0.48 | 0.92 | 0.00 | -0.08 | 1/30/2026 3:59:56 PM EST | |||
| 185.00 | 50.00 | 52.50 | 51.25 | % | 0.28 | 0 | 0 | 0.48 | 0.91 | 0.00 | -0.09 | 1/30/2026 3:59:56 PM EST | |||
| 190.00 | 45.60 | 48.10 | 46.85 | % | 0.25 | 0 | 0 | 0.48 | 0.88 | 0.00 | -0.10 | 1/30/2026 3:59:56 PM EST | |||
| 195.00 | 41.30 | 43.70 | 42.50 | 52.53 | -22.82 | -30.29% | 0.22 | 3 | 3 | 0.48 | 0.86 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 200.00 | 37.10 | 39.40 | 38.25 | 48.02 | -7.55 | -13.59% | 0.19 | 3 | 2 | 0.47 | 0.83 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 210.00 | 30.00 | 31.80 | 30.90 | 38.30 | -12.20 | -24.16% | 0.15 | 4 | 14 | 0.47 | 0.76 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 220.00 | 22.90 | 24.90 | 23.90 | 32.35 | +5.75 | +21.62% | 0.11 | 3 | 2 | 0.46 | 0.68 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 230.00 | 16.90 | 19.70 | 18.30 | 19.00 | -16.82 | -46.96% | 0.08 | 4 | 4 | 0.46 | 0.58 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 240.00 | 12.20 | 14.80 | 13.50 | 14.00 | -16.06 | -53.43% | 0.06 | 24 | 20 | 0.46 | 0.49 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 250.00 | 9.30 | 11.50 | 10.40 | 11.26 | -12.71 | -53.03% | 0.04 | 33 | 40 | 0.47 | 0.40 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 260.00 | 6.50 | 8.90 | 7.70 | 8.33 | -10.87 | -56.62% | 0.03 | 3 | 35 | 0.48 | 0.31 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 270.00 | 4.80 | 6.70 | 5.75 | 6.84 | -7.81 | -53.32% | 0.02 | 2 | 38 | 0.49 | 0.25 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 280.00 | 3.60 | 5.20 | 4.40 | 10.95 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.50 | 0.19 | 0.01 | -0.12 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 290.00 | 2.45 | 3.90 | 3.18 | 3.05 | -5.60 | -64.74% | 0.01 | 7 | 4 | 0.51 | 0.15 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 300.00 | 1.80 | 2.85 | 2.33 | 2.70 | -3.30 | -55.00% | 0.01 | 4 | 33 | 0.51 | 0.12 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 310.00 | 1.25 | 3.40 | 2.33 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.55 | 0.09 | 0.00 | -0.08 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 320.00 | 0.10 | 3.20 | 1.65 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.51 | 0.08 | 0.00 | -0.07 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 330.00 | 0.00 | 2.90 | 1.45 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.05 | 0.00 | -0.04 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.73 | 0.03 | 0.00 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 350.00 | 0.00 | 1.15 | 0.58 | 1.00 | -0.18 | -15.26% | 0.00 | 1 | 11 | 0.64 | 0.03 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 1.50 | 0.75 | 0.80 | % | 0.00 | 5 | 0 | 0.71 | 0.02 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 370.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.02 | 1/30/2026 3:59:56 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 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | -0.01 | 0.00 | -0.02 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.73 | -0.03 | 0.00 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.69 | -0.04 | 0.00 | -0.05 | 1/30/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.65 | -0.06 | 0.00 | -0.06 | 1/30/2026 3:59:56 PM EST | |||
| 180.00 | 0.05 | 2.90 | 1.48 | % | 0.01 | 0 | 0 | 0.46 | -0.08 | 0.00 | -0.08 | 1/30/2026 3:59:56 PM EST | |||
| 185.00 | 1.55 | 3.00 | 2.28 | 1.85 | % | 0.01 | 27 | 0 | 0.54 | -0.09 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:56 PM EST | |
| 190.00 | 1.95 | 3.40 | 2.68 | % | 0.01 | 0 | 0 | 0.52 | -0.12 | 0.00 | -0.10 | 1/30/2026 3:59:56 PM EST | |||
| 195.00 | 2.55 | 4.30 | 3.43 | % | 0.02 | 0 | 0 | 0.51 | -0.14 | 0.01 | -0.11 | 1/30/2026 3:59:56 PM EST | |||
| 200.00 | 3.60 | 4.50 | 4.05 | 3.30 | +1.95 | +144.45% | 0.02 | 33 | 12 | 0.50 | -0.17 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 210.00 | 5.30 | 7.60 | 6.45 | 5.40 | +3.69 | +215.79% | 0.03 | 5 | 12 | 0.49 | -0.24 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 220.00 | 8.70 | 10.70 | 9.70 | 8.50 | +4.30 | +102.39% | 0.04 | 4 | 27 | 0.49 | -0.32 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 230.00 | 12.40 | 15.30 | 13.85 | 13.59 | +7.79 | +134.31% | 0.06 | 6 | 43 | 0.48 | -0.42 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 240.00 | 18.00 | 20.40 | 19.20 | 16.80 | +7.80 | +86.67% | 0.08 | 4 | 34 | 0.48 | -0.51 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 250.00 | 24.40 | 26.90 | 25.65 | 21.90 | +9.28 | +73.54% | 0.10 | 69 | 37 | 0.49 | -0.60 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 260.00 | 31.80 | 34.10 | 32.95 | 23.12 | +6.52 | +39.28% | 0.13 | 50 | 18 | 0.50 | -0.69 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 270.00 | 39.30 | 41.90 | 40.60 | % | 0.15 | 0 | 0 | 0.50 | -0.75 | 0.01 | -0.14 | 1/30/2026 3:59:56 PM EST | |||
| 280.00 | 47.50 | 50.80 | 49.15 | % | 0.18 | 0 | 0 | 0.51 | -0.81 | 0.01 | -0.12 | 1/30/2026 3:59:56 PM EST | |||
| 290.00 | 56.80 | 59.90 | 58.35 | % | 0.20 | 0 | 0 | 0.52 | -0.85 | 0.01 | -0.11 | 1/30/2026 3:59:56 PM EST | |||
| 300.00 | 66.60 | 69.20 | 67.90 | % | 0.23 | 0 | 0 | 0.60 | -0.88 | 0.00 | -0.09 | 1/30/2026 3:59:56 PM EST | |||
| 310.00 | 76.10 | 78.60 | 77.35 | % | 0.25 | 0 | 0 | 0.67 | -0.91 | 0.00 | -0.08 | 1/30/2026 3:59:56 PM EST | |||
| 320.00 | 85.10 | 88.30 | 86.70 | % | 0.27 | 0 | 0 | 0.70 | -0.92 | 0.00 | -0.07 | 1/30/2026 3:59:56 PM EST | |||
| 330.00 | 94.60 | 98.00 | 96.30 | % | 0.29 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.04 | 1/30/2026 3:59:56 PM EST | |||
| 340.00 | 104.60 | 107.90 | 106.25 | % | 0.31 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 350.00 | 114.90 | 117.80 | 116.35 | % | 0.33 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 360.00 | 123.70 | 127.80 | 125.75 | % | 0.35 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 370.00 | 133.90 | 137.80 | 135.85 | % | 0.37 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 1/30/2026 3:59:56 PM EST |