Options Chain for FRANCO NEV CORP COM (FNV) - $233.03 as of 3/26/2026 6:48:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 96.70 | 100.70 | 98.70 | % | 0.76 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 135.00 | 91.70 | 95.90 | 93.80 | % | 0.69 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 140.00 | 86.70 | 90.70 | 88.70 | % | 0.63 | 0 | 2 | 0.98 | 1.00 | 0.00 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 145.00 | 81.90 | 85.80 | 83.85 | % | 0.58 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 150.00 | 76.90 | 80.90 | 78.90 | % | 0.53 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 155.00 | 72.50 | 76.00 | 74.25 | % | 0.48 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 160.00 | 67.70 | 71.20 | 69.45 | % | 0.43 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 165.00 | 62.90 | 66.40 | 64.65 | 66.30 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.69 | 0.97 | 0.00 | -0.06 | 3/23/2026 | 3/26/2026 4:00:04 PM EST |
| 170.00 | 58.20 | 61.70 | 59.95 | % | 0.35 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.07 | 3/26/2026 4:00:04 PM EST | |||
| 175.00 | 53.50 | 57.00 | 55.25 | % | 0.32 | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.08 | 3/26/2026 4:00:04 PM EST | |||
| 180.00 | 49.10 | 52.50 | 50.80 | % | 0.28 | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.09 | 3/26/2026 4:00:04 PM EST | |||
| 185.00 | 44.90 | 48.00 | 46.45 | % | 0.25 | 0 | 0 | 0.42 | 0.91 | 0.00 | -0.10 | 3/26/2026 4:00:04 PM EST | |||
| 190.00 | 40.60 | 43.70 | 42.15 | % | 0.22 | 0 | 1 | 0.45 | 0.88 | 0.01 | -0.12 | 3/26/2026 4:00:04 PM EST | |||
| 195.00 | 35.90 | 39.30 | 37.60 | % | 0.19 | 0 | 0 | 0.43 | 0.85 | 0.01 | -0.13 | 3/26/2026 4:00:04 PM EST | |||
| 200.00 | 32.50 | 35.50 | 34.00 | % | 0.17 | 0 | 0 | 0.45 | 0.81 | 0.01 | -0.14 | 3/26/2026 4:00:04 PM EST | |||
| 210.00 | 25.50 | 28.50 | 27.00 | % | 0.13 | 0 | 0 | 0.46 | 0.73 | 0.01 | -0.16 | 3/26/2026 4:00:04 PM EST | |||
| 220.00 | 19.60 | 22.00 | 20.80 | 24.50 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.46 | 0.63 | 0.01 | -0.18 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 230.00 | 14.00 | 17.00 | 15.50 | 18.30 | +0.50 | +2.81% | 0.07 | 2 | 141 | 0.46 | 0.54 | 0.01 | -0.18 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 240.00 | 10.00 | 13.00 | 11.50 | 11.00 | -1.04 | -8.64% | 0.05 | 4 | 44 | 0.47 | 0.44 | 0.01 | -0.17 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 250.00 | 6.40 | 9.80 | 8.10 | 8.25 | +0.56 | +7.29% | 0.03 | 2 | 10 | 0.46 | 0.34 | 0.01 | -0.16 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 260.00 | 4.30 | 6.60 | 5.45 | 6.00 | -0.50 | -7.70% | 0.02 | 6 | 25 | 0.45 | 0.26 | 0.01 | -0.14 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 270.00 | 2.90 | 5.60 | 4.25 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 153 | 0.47 | 0.19 | 0.01 | -0.11 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 280.00 | 1.25 | 3.80 | 2.53 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.45 | 0.14 | 0.01 | -0.09 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 290.00 | 1.20 | 3.10 | 2.15 | % | 0.01 | 0 | 0 | 0.48 | 0.09 | 0.00 | -0.07 | 3/26/2026 4:00:04 PM EST | |||
| 300.00 | 0.75 | 3.30 | 2.03 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | 0.06 | 0.00 | -0.05 | 3/24/2026 | 3/26/2026 4:00:04 PM EST |
| 310.00 | 0.10 | 2.05 | 1.08 | % | 0.00 | 0 | 1 | 0.46 | 0.04 | 0.00 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 320.00 | 0.05 | 0.90 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 1 | 7 | 0.43 | 0.03 | 0.00 | -0.03 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.55 | 0.02 | 0.00 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 340.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 0.61 | 0.01 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 0.61 | 0.01 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 360.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 165.00 | 0.05 | 2.85 | 1.45 | % | 0.01 | 0 | 1 | 0.55 | -0.03 | 0.00 | -0.06 | 3/26/2026 4:00:04 PM EST | |||
| 170.00 | 0.25 | 3.10 | 1.68 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.00 | -0.07 | 3/26/2026 4:00:04 PM EST | |||
| 175.00 | 0.05 | 3.20 | 1.63 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.00 | -0.08 | 3/26/2026 4:00:04 PM EST | |||
| 180.00 | 0.35 | 3.50 | 1.93 | % | 0.01 | 0 | 0 | 0.50 | -0.07 | 0.00 | -0.09 | 3/26/2026 4:00:04 PM EST | |||
| 185.00 | 1.70 | 2.65 | 2.18 | 1.90 | -0.03 | -1.56% | 0.01 | 1 | 2 | 0.50 | -0.09 | 0.00 | -0.10 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 190.00 | 2.30 | 3.70 | 3.00 | % | 0.02 | 0 | 1 | 0.50 | -0.12 | 0.01 | -0.12 | 3/26/2026 4:00:04 PM EST | |||
| 195.00 | 2.90 | 4.50 | 3.70 | % | 0.02 | 0 | 2 | 0.49 | -0.15 | 0.01 | -0.13 | 3/26/2026 4:00:04 PM EST | |||
| 200.00 | 4.20 | 5.30 | 4.75 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.48 | -0.19 | 0.01 | -0.14 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 210.00 | 6.60 | 8.00 | 7.30 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.47 | -0.27 | 0.01 | -0.16 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 220.00 | 10.00 | 11.80 | 10.90 | 9.30 | +1.00 | +12.05% | 0.05 | 1 | 38 | 0.46 | -0.37 | 0.01 | -0.18 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 230.00 | 14.60 | 17.10 | 15.85 | 15.30 | +2.30 | +17.70% | 0.07 | 2 | 34 | 0.47 | -0.46 | 0.01 | -0.18 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 240.00 | 20.50 | 23.10 | 21.80 | 18.66 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.47 | -0.56 | 0.01 | -0.17 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 250.00 | 27.40 | 29.90 | 28.65 | 29.01 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.47 | -0.66 | 0.01 | -0.16 | 3/23/2026 | 3/26/2026 4:00:04 PM EST |
| 260.00 | 35.00 | 37.70 | 36.35 | 33.94 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.47 | -0.74 | 0.01 | -0.14 | 3/24/2026 | 3/26/2026 4:00:04 PM EST |
| 270.00 | 43.40 | 46.10 | 44.75 | 42.27 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.47 | -0.81 | 0.01 | -0.11 | 3/24/2026 | 3/26/2026 4:00:04 PM EST |
| 280.00 | 51.90 | 55.40 | 53.65 | % | 0.19 | 0 | 0 | 0.56 | -0.86 | 0.01 | -0.09 | 3/26/2026 4:00:04 PM EST | |||
| 290.00 | 61.20 | 64.60 | 62.90 | % | 0.22 | 0 | 0 | 0.58 | -0.91 | 0.00 | -0.07 | 3/26/2026 4:00:04 PM EST | |||
| 300.00 | 70.60 | 74.30 | 72.45 | % | 0.24 | 0 | 0 | 0.62 | -0.94 | 0.00 | -0.05 | 3/26/2026 4:00:04 PM EST | |||
| 310.00 | 80.50 | 83.70 | 82.10 | % | 0.26 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 320.00 | 90.30 | 94.50 | 92.40 | % | 0.29 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 330.00 | 100.40 | 104.10 | 102.25 | % | 0.31 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 340.00 | 110.40 | 114.50 | 112.45 | % | 0.33 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 350.00 | 120.40 | 124.40 | 122.40 | % | 0.35 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 360.00 | 130.40 | 134.40 | 132.40 | % | 0.37 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 370.00 | 140.40 | 144.50 | 142.45 | % | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 380.00 | 150.40 | 154.50 | 152.45 | % | 0.40 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST |