Options Chain for FRANCO NEV CORP COM (FNV) - $137.68 as of 2/4/2025 9:20:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 66.30 | 69.20 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 75.00 | 61.80 | 65.10 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 80.00 | 56.10 | 60.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 85.00 | 51.90 | 55.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 90.00 | 46.20 | 49.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 95.00 | 41.60 | 45.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 100.00 | 35.80 | 40.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 105.00 | 31.40 | 35.50 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 110.00 | 26.70 | 30.40 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 115.00 | 23.10 | 25.60 | 24.54 | % | 1 | 0 | 0.57 | 0.95 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST | |
| 120.00 | 17.30 | 20.90 | 15.15 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.91 | 0.01 | -0.04 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 125.00 | 12.80 | 15.20 | 13.41 | 0.00 | 0.00% | 0 | 14 | 0.40 | 0.84 | 0.02 | -0.05 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 130.00 | 8.50 | 10.50 | 8.40 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.74 | 0.02 | -0.06 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 135.00 | 5.90 | 7.10 | 7.38 | +1.23 | +20.00% | 4 | 64 | 0.25 | 0.62 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 140.00 | 4.30 | 5.10 | 4.50 | +0.43 | +10.57% | 13 | 88 | 0.27 | 0.47 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 145.00 | 2.45 | 2.70 | 2.80 | +0.20 | +7.70% | 215 | 73 | 0.27 | 0.33 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 150.00 | 1.25 | 1.55 | 1.95 | +0.60 | +44.45% | 1 | 23 | 0.26 | 0.22 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 155.00 | 0.65 | 0.90 | 0.80 | -0.05 | -5.89% | 97 | 20 | 0.26 | 0.14 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 160.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 1 | 1 | 0.28 | 0.08 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 165.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.05 | 0.01 | -0.02 | 1/21/2025 | 2/4/2025 3:59:56 PM EST |
| 170.00 | 0.05 | 1.45 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.30 | 0.02 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.95 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.01 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.95 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.65 | 0.52 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.01 | 0.00 | -0.01 | 1/17/2025 | 2/4/2025 3:59:56 PM EST |
| 110.00 | 0.05 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 601 | 0.37 | -0.03 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 3:59:56 PM EST |
| 115.00 | 0.10 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 15 | 0.33 | -0.05 | 0.01 | -0.03 | 1/30/2025 | 2/4/2025 3:59:56 PM EST |
| 120.00 | 0.50 | 0.70 | 0.54 | -1.01 | -65.17% | 10 | 20 | 0.31 | -0.09 | 0.01 | -0.04 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 125.00 | 1.05 | 1.20 | 1.20 | -0.20 | -14.29% | 104 | 32 | 0.29 | -0.16 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 130.00 | 2.00 | 2.25 | 1.95 | -0.20 | -9.31% | 37 | 29 | 0.28 | -0.26 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 135.00 | 3.70 | 3.90 | 3.60 | -0.66 | -15.50% | 2 | 38 | 0.28 | -0.38 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:56 PM EST |
| 140.00 | 6.10 | 6.40 | 7.15 | 0.00 | 0.00% | 0 | 59 | 0.27 | -0.53 | 0.03 | -0.07 | 1/31/2025 | 2/4/2025 3:59:56 PM EST |
| 145.00 | 9.00 | 10.10 | % | 0 | 0 | 0.28 | -0.67 | 0.03 | -0.06 | 2/4/2025 3:59:56 PM EST | |||
| 150.00 | 12.20 | 13.80 | % | 0 | 0 | 0.24 | -0.78 | 0.02 | -0.05 | 2/4/2025 3:59:56 PM EST | |||
| 155.00 | 15.60 | 19.10 | % | 0 | 0 | 0.35 | -0.86 | 0.02 | -0.04 | 2/4/2025 3:59:56 PM EST | |||
| 160.00 | 20.30 | 22.80 | % | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.03 | 2/4/2025 3:59:56 PM EST | |||
| 165.00 | 25.30 | 27.70 | % | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.02 | 2/4/2025 3:59:56 PM EST | |||
| 170.00 | 30.00 | 34.30 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:56 PM EST | |||
| 175.00 | 35.10 | 39.10 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST | |||
| 180.00 | 40.20 | 44.10 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:56 PM EST |