Options Chain for FRANCO NEV CORP COM (FNV) - $255.35 as of 3/6/2026 11:15:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 152.50 | 156.70 | 154.60 | % | 1.47 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:06 AM EST | |||
| 110.00 | 147.60 | 151.70 | 149.65 | % | 1.36 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:06 AM EST | |||
| 115.00 | 142.60 | 146.80 | 144.70 | % | 1.26 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:06 AM EST | |||
| 120.00 | 137.70 | 141.70 | 139.70 | 108.25 | 0.00 | 0.00% | 1.16 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 3/6/2026 10:59:06 AM EST |
| 125.00 | 132.60 | 136.80 | 134.70 | % | 1.08 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:06 AM EST | |||
| 130.00 | 127.70 | 131.80 | 129.75 | % | 1.00 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:06 AM EST | |||
| 135.00 | 122.70 | 126.60 | 124.65 | % | 0.92 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:06 AM EST | |||
| 140.00 | 117.80 | 121.60 | 119.70 | 66.15 | 0.00 | 0.00% | 0.85 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 3/6/2026 10:59:06 AM EST |
| 145.00 | 112.80 | 116.70 | 114.75 | 108.75 | 0.00 | 0.00% | 0.79 | 0 | 4 | 1.11 | 1.00 | 0.00 | -0.01 | 2/10/2026 | 3/6/2026 10:59:06 AM EST |
| 150.00 | 107.80 | 111.70 | 109.75 | 104.50 | 0.00 | 0.00% | 0.73 | 0 | 35 | 1.05 | 1.00 | 0.00 | -0.01 | 1/20/2026 | 3/6/2026 10:59:06 AM EST |
| 155.00 | 102.90 | 106.70 | 104.80 | 85.99 | 0.00 | 0.00% | 0.68 | 0 | 42 | 1.00 | 1.00 | 0.00 | -0.01 | 2/3/2026 | 3/6/2026 10:59:06 AM EST |
| 160.00 | 97.90 | 101.80 | 99.85 | 102.72 | 0.00 | 0.00% | 0.62 | 0 | 9 | 0.95 | 1.00 | 0.00 | -0.01 | 2/23/2026 | 3/6/2026 10:59:06 AM EST |
| 165.00 | 93.00 | 96.80 | 94.90 | 96.79 | 0.00 | 0.00% | 0.58 | 0 | 3 | 0.90 | 0.99 | 0.00 | -0.01 | 3/3/2026 | 3/6/2026 10:59:06 AM EST |
| 170.00 | 88.00 | 91.90 | 89.95 | 60.62 | 0.00 | 0.00% | 0.53 | 0 | 34 | 0.86 | 0.99 | 0.00 | -0.02 | 2/5/2026 | 3/6/2026 10:59:06 AM EST |
| 175.00 | 83.10 | 87.00 | 85.05 | 58.60 | 0.00 | 0.00% | 0.49 | 0 | 9 | 0.82 | 0.99 | 0.00 | -0.02 | 2/6/2026 | 3/6/2026 10:59:06 AM EST |
| 180.00 | 78.20 | 82.10 | 80.15 | 72.85 | 0.00 | 0.00% | 0.45 | 0 | 24 | 0.78 | 0.98 | 0.00 | -0.03 | 2/19/2026 | 3/6/2026 10:59:06 AM EST |
| 185.00 | 73.40 | 77.10 | 75.25 | 93.24 | 0.00 | 0.00% | 0.41 | 0 | 52 | 0.71 | 0.97 | 0.00 | -0.04 | 2/26/2026 | 3/6/2026 10:59:06 AM EST |
| 190.00 | 68.60 | 72.30 | 70.45 | 71.92 | 0.00 | 0.00% | 0.37 | 0 | 108 | 0.68 | 0.96 | 0.00 | -0.05 | 3/3/2026 | 3/6/2026 10:59:06 AM EST |
| 195.00 | 63.80 | 66.90 | 65.35 | 57.20 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.66 | 0.95 | 0.00 | -0.06 | 2/19/2026 | 3/6/2026 10:59:06 AM EST |
| 200.00 | 59.10 | 62.20 | 60.65 | 64.07 | 0.00 | 0.00% | 0.30 | 0 | 82 | 0.64 | 0.94 | 0.00 | -0.08 | 3/4/2026 | 3/6/2026 10:59:06 AM EST |
| 210.00 | 50.10 | 53.20 | 51.65 | 47.05 | 0.00 | 0.00% | 0.25 | 0 | 387 | 0.47 | 0.90 | 0.00 | -0.11 | 3/3/2026 | 3/6/2026 10:59:06 AM EST |
| 220.00 | 42.10 | 44.50 | 43.30 | 35.88 | 0.00 | 0.00% | 0.20 | 0 | 151 | 0.49 | 0.84 | 0.01 | -0.14 | 3/5/2026 | 3/6/2026 10:59:06 AM EST |
| 230.00 | 33.70 | 37.10 | 35.40 | 36.95 | 0.00 | 0.00% | 0.15 | 0 | 753 | 0.48 | 0.78 | 0.01 | -0.17 | 3/3/2026 | 3/6/2026 10:59:06 AM EST |
| 240.00 | 26.50 | 29.70 | 28.10 | 29.27 | 0.00 | 0.00% | 0.12 | 0 | 596 | 0.48 | 0.70 | 0.01 | -0.19 | 3/3/2026 | 3/6/2026 10:59:06 AM EST |
| 250.00 | 20.10 | 23.20 | 21.65 | 16.15 | 0.00 | 0.00% | 0.09 | 0 | 272 | 0.48 | 0.61 | 0.01 | -0.20 | 3/5/2026 | 3/6/2026 10:59:06 AM EST |
| 260.00 | 16.20 | 17.80 | 17.00 | 15.20 | +2.17 | +16.66% | 0.07 | 4 | 144 | 0.47 | 0.52 | 0.01 | -0.21 | 3/6/2026 | 3/6/2026 10:59:06 AM EST |
| 270.00 | 12.10 | 13.00 | 12.55 | 9.70 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.48 | 0.43 | 0.01 | -0.20 | 3/5/2026 | 3/6/2026 10:59:06 AM EST |
| 280.00 | 8.50 | 9.30 | 8.90 | 6.62 | +0.84 | +14.54% | 0.03 | 4 | 66 | 0.47 | 0.34 | 0.01 | -0.18 | 3/6/2026 | 3/6/2026 10:59:06 AM EST |
| 290.00 | 4.00 | 6.60 | 5.30 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.44 | 0.25 | 0.01 | -0.16 | 3/4/2026 | 3/6/2026 10:59:06 AM EST |
| 300.00 | 2.20 | 4.60 | 3.40 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.43 | 0.19 | 0.01 | -0.13 | 3/5/2026 | 3/6/2026 10:59:06 AM EST |
| 310.00 | 0.85 | 3.90 | 2.38 | 3.86 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.43 | 0.13 | 0.01 | -0.10 | 3/4/2026 | 3/6/2026 10:59:06 AM EST |
| 320.00 | 1.45 | 2.30 | 1.88 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.46 | 0.09 | 0.00 | -0.08 | 3/5/2026 | 3/6/2026 10:59:06 AM EST |
| 330.00 | 0.40 | 3.20 | 1.80 | 3.92 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.48 | 0.06 | 0.00 | -0.06 | 2/27/2026 | 3/6/2026 10:59:06 AM EST |
| 340.00 | 0.25 | 2.90 | 1.58 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.04 | 0.00 | -0.04 | 3/3/2026 | 3/6/2026 10:59:06 AM EST |
| 350.00 | 0.05 | 2.65 | 1.35 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.50 | 0.02 | 0.00 | -0.03 | 3/2/2026 | 3/6/2026 10:59:06 AM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.02 | 0.00 | -0.02 | 2/24/2026 | 3/6/2026 10:59:06 AM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.30 | -0.80 | -72.73% | 0.00 | 1 | 1 | 0.57 | 0.01 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 10:59:06 AM EST |
| 380.00 | 0.00 | 0.75 | 0.38 | 0.30 | -0.40 | -57.15% | 0.00 | 1 | 1 | 0.60 | 0.01 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 10:59:06 AM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | 0.30 | -0.04 | -11.77% | 0.00 | 1 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 10:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:06 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:06 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:06 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 3/6/2026 10:59:06 AM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.38 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/6/2026 10:59:06 AM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:06 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 3/6/2026 10:59:06 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/6/2026 10:59:06 AM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.14 | 0.00 | 0.00 | -0.01 | 2/26/2026 | 3/6/2026 10:59:06 AM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.08 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 3/6/2026 10:59:06 AM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 414 | 1.03 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 3/6/2026 10:59:06 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.78 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 3/6/2026 10:59:06 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.74 | -0.01 | 0.00 | -0.01 | 2/20/2026 | 3/6/2026 10:59:06 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.70 | -0.01 | 0.00 | -0.02 | 1/28/2026 | 3/6/2026 10:59:06 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.66 | -0.01 | 0.00 | -0.02 | 3/3/2026 | 3/6/2026 10:59:06 AM EST |
| 180.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.52 | -0.02 | 0.00 | -0.03 | 3/4/2026 | 3/6/2026 10:59:06 AM EST |
| 185.00 | 0.05 | 0.95 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.50 | -0.03 | 0.00 | -0.04 | 2/13/2026 | 3/6/2026 10:59:06 AM EST |
| 190.00 | 0.15 | 1.15 | 0.65 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.50 | -0.04 | 0.00 | -0.05 | 3/3/2026 | 3/6/2026 10:59:06 AM EST |
| 195.00 | 0.40 | 1.40 | 0.90 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.51 | -0.05 | 0.00 | -0.06 | 2/20/2026 | 3/6/2026 10:59:06 AM EST |
| 200.00 | 0.60 | 1.65 | 1.13 | 1.18 | -0.02 | -1.67% | 0.01 | 1 | 361 | 0.50 | -0.06 | 0.00 | -0.08 | 3/6/2026 | 3/6/2026 10:59:06 AM EST |
| 210.00 | 1.40 | 3.80 | 2.60 | 2.00 | 0.00 | 0.00% | 0.01 | 1 | 178 | 0.53 | -0.10 | 0.00 | -0.11 | 3/6/2026 | 3/6/2026 10:59:06 AM EST |
| 220.00 | 2.25 | 5.30 | 3.78 | 3.84 | 0.00 | 0.00% | 0.02 | 0 | 118 | 0.50 | -0.16 | 0.01 | -0.14 | 3/5/2026 | 3/6/2026 10:59:06 AM EST |
| 230.00 | 4.40 | 7.20 | 5.80 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 329 | 0.50 | -0.22 | 0.01 | -0.17 | 3/5/2026 | 3/6/2026 10:59:06 AM EST |
| 240.00 | 7.30 | 10.00 | 8.65 | 10.80 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.49 | -0.30 | 0.01 | -0.19 | 3/5/2026 | 3/6/2026 10:59:06 AM EST |
| 250.00 | 11.00 | 13.40 | 12.20 | 15.40 | 0.00 | 0.00% | 0.05 | 0 | 67 | 0.48 | -0.39 | 0.01 | -0.20 | 3/5/2026 | 3/6/2026 10:59:06 AM EST |
| 260.00 | 15.70 | 18.10 | 16.90 | 19.90 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.47 | -0.48 | 0.01 | -0.21 | 3/5/2026 | 3/6/2026 10:59:06 AM EST |
| 270.00 | 20.90 | 24.00 | 22.45 | 27.00 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.46 | -0.57 | 0.01 | -0.20 | 3/5/2026 | 3/6/2026 10:59:06 AM EST |
| 280.00 | 27.10 | 30.70 | 28.90 | 19.95 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.45 | -0.66 | 0.01 | -0.18 | 3/2/2026 | 3/6/2026 10:59:06 AM EST |
| 290.00 | 34.80 | 37.90 | 36.35 | 35.95 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.45 | -0.75 | 0.01 | -0.16 | 3/3/2026 | 3/6/2026 10:59:06 AM EST |
| 300.00 | 42.40 | 46.20 | 44.30 | % | 0.15 | 0 | 0 | 0.46 | -0.81 | 0.01 | -0.13 | 3/6/2026 10:59:06 AM EST | |||
| 310.00 | 51.10 | 54.90 | 53.00 | 36.10 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.46 | -0.87 | 0.01 | -0.10 | 2/27/2026 | 3/6/2026 10:59:06 AM EST |
| 320.00 | 60.40 | 64.10 | 62.25 | 84.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.57 | -0.91 | 0.00 | -0.08 | 2/4/2026 | 3/6/2026 10:59:06 AM EST |
| 330.00 | 69.80 | 73.50 | 71.65 | % | 0.22 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.06 | 3/6/2026 10:59:06 AM EST | |||
| 340.00 | 79.50 | 83.20 | 81.35 | % | 0.24 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.04 | 3/6/2026 10:59:06 AM EST | |||
| 350.00 | 89.20 | 93.00 | 91.10 | 104.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.03 | 1/30/2026 | 3/6/2026 10:59:06 AM EST |
| 360.00 | 99.10 | 102.80 | 100.95 | % | 0.28 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 3/6/2026 10:59:06 AM EST | |||
| 370.00 | 109.00 | 112.80 | 110.90 | % | 0.30 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 3/6/2026 10:59:06 AM EST | |||
| 380.00 | 119.10 | 122.70 | 120.90 | 134.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 1/30/2026 | 3/6/2026 10:59:06 AM EST |
| 390.00 | 129.10 | 132.60 | 130.85 | 143.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/6/2026 10:59:06 AM EST |