Options Chain for FRANCO NEV CORP COM (FNV) - $156.62 as of 3/28/2025 7:53:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 93.90 | 97.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 65.00 | 89.60 | 92.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 70.00 | 84.60 | 87.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 75.00 | 79.60 | 82.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 80.00 | 74.70 | 77.50 | 62.27 | 0.00 | 0.00% | 0 | 33 | 1.31 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:46 PM EST |
| 85.00 | 69.70 | 72.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 90.00 | 64.30 | 68.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 95.00 | 59.30 | 63.50 | 30.60 | 0.00 | 0.00% | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 3/28/2025 3:59:46 PM EST |
| 100.00 | 54.90 | 57.70 | 42.60 | 0.00 | 0.00% | 0 | 25 | 0.97 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 3:59:46 PM EST |
| 105.00 | 49.90 | 52.70 | 20.00 | 0.00 | 0.00% | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 3/28/2025 3:59:46 PM EST |
| 110.00 | 44.40 | 48.40 | 32.20 | 0.00 | 0.00% | 0 | 11 | 0.79 | 1.00 | 0.00 | -0.02 | 2/12/2025 | 3/28/2025 3:59:46 PM EST |
| 115.00 | 39.60 | 43.40 | 33.33 | 0.00 | 0.00% | 0 | 51 | 0.72 | 0.99 | 0.00 | -0.02 | 3/12/2025 | 3/28/2025 3:59:46 PM EST |
| 120.00 | 35.10 | 38.50 | 38.00 | 0.00 | 0.00% | 0 | 47 | 0.67 | 0.97 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 125.00 | 30.20 | 33.00 | 17.48 | 0.00 | 0.00% | 0 | 35 | 0.60 | 0.96 | 0.00 | -0.03 | 2/21/2025 | 3/28/2025 3:59:46 PM EST |
| 130.00 | 25.40 | 28.10 | 27.45 | -0.55 | -1.97% | 5 | 34 | 0.47 | 0.94 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 135.00 | 20.70 | 23.40 | 22.47 | 0.00 | 0.00% | 0 | 108 | 0.32 | 0.92 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 140.00 | 17.20 | 17.70 | 17.75 | -0.28 | -1.56% | 1 | 2,035 | 0.30 | 0.87 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 145.00 | 13.10 | 15.50 | 14.97 | +1.37 | +10.08% | 2 | 261 | 0.29 | 0.79 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 150.00 | 9.50 | 11.90 | 10.86 | +0.86 | +8.60% | 6 | 600 | 0.28 | 0.68 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 155.00 | 6.60 | 7.00 | 6.85 | -0.25 | -3.53% | 21 | 307 | 0.27 | 0.55 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 160.00 | 4.30 | 4.60 | 6.20 | +1.10 | +21.57% | 3 | 242 | 0.27 | 0.41 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 165.00 | 2.70 | 2.90 | 3.61 | +0.51 | +16.46% | 5 | 78 | 0.27 | 0.29 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 170.00 | 1.60 | 1.80 | 1.78 | -0.05 | -2.74% | 1 | 221 | 0.27 | 0.20 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 175.00 | 0.90 | 1.15 | 1.32 | -0.10 | -7.05% | 2 | 16 | 0.27 | 0.14 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 180.00 | 0.50 | 0.75 | 0.99 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.10 | 0.01 | -0.03 | 3/14/2025 | 3/28/2025 3:59:46 PM EST |
| 185.00 | 0.25 | 1.55 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.07 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:46 PM EST |
| 190.00 | 0.05 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 215 | 0.32 | 0.06 | 0.01 | -0.02 | 1/24/2025 | 3/28/2025 3:59:46 PM EST |
| 195.00 | 0.00 | 0.95 | % | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 200.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 210.00 | 0.00 | 0.95 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 220.00 | 0.00 | 0.95 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.78 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/28/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 3:59:46 PM EST |
| 100.00 | 0.10 | 0.35 | 0.71 | 0.00 | 0.00% | 0 | 998 | 0.60 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 3/28/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1,113 | 0.68 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:46 PM EST |
| 110.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 185 | 0.52 | 0.00 | 0.00 | -0.02 | 3/14/2025 | 3/28/2025 3:59:46 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | -0.32 | -64.00% | 12 | 542 | 0.46 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 120.00 | 0.10 | 0.35 | 0.23 | 0.00 | 0.00% | 12 | 206 | 0.38 | -0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 125.00 | 0.00 | 0.90 | 0.92 | 0.00 | 0.00% | 0 | 779 | 0.36 | -0.04 | 0.00 | -0.03 | 3/12/2025 | 3/28/2025 3:59:46 PM EST |
| 130.00 | 0.15 | 0.85 | 0.44 | +0.04 | +10.00% | 4 | 70 | 0.32 | -0.06 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 135.00 | 0.55 | 0.70 | 0.66 | 0.00 | 0.00% | 0 | 149 | 0.29 | -0.08 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 140.00 | 1.05 | 1.25 | 1.05 | -0.41 | -28.09% | 1 | 117 | 0.28 | -0.13 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 145.00 | 1.95 | 2.20 | 1.95 | 0.00 | 0.00% | 5 | 76 | 0.28 | -0.21 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 150.00 | 3.30 | 3.60 | 2.50 | -0.80 | -24.25% | 5 | 67 | 0.27 | -0.32 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 155.00 | 5.30 | 5.70 | 5.20 | +0.25 | +5.06% | 10 | 197 | 0.27 | -0.45 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 160.00 | 8.00 | 8.40 | 8.00 | -0.80 | -9.10% | 5 | 18 | 0.26 | -0.59 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 165.00 | 11.30 | 11.80 | 10.60 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.71 | 0.02 | -0.06 | 3/27/2025 | 3/28/2025 3:59:46 PM EST |
| 170.00 | 14.70 | 16.30 | % | 0 | 0 | 0.26 | -0.80 | 0.02 | -0.05 | 3/28/2025 3:59:46 PM EST | |||
| 175.00 | 18.60 | 20.30 | 18.90 | -1.20 | -5.97% | 1 | 1 | 0.23 | -0.86 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 180.00 | 23.30 | 26.00 | % | 0 | 0 | 0.38 | -0.90 | 0.01 | -0.03 | 3/28/2025 3:59:46 PM EST | |||
| 185.00 | 28.10 | 30.90 | 39.99 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.02 | 3/10/2025 | 3/28/2025 3:59:46 PM EST |
| 190.00 | 32.50 | 36.30 | % | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 195.00 | 37.40 | 41.30 | % | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.02 | 3/28/2025 3:59:46 PM EST | |||
| 200.00 | 42.60 | 46.30 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:46 PM EST | |||
| 210.00 | 52.80 | 56.30 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 220.00 | 62.60 | 66.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST |