Options Chain for FRANCO NEV CORP COM (FNV) - $222.35 as of 6/16/2026 10:56:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 99.20 | 102.90 | 101.05 | % | 0.78 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 135.00 | 94.10 | 97.90 | 96.00 | % | 0.71 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 140.00 | 89.20 | 92.90 | 91.05 | 69.07 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:58:52 PM EST |
| 145.00 | 84.20 | 87.90 | 86.05 | % | 0.59 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 150.00 | 79.20 | 83.10 | 81.15 | % | 0.54 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 155.00 | 74.30 | 78.00 | 76.15 | % | 0.49 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 160.00 | 69.30 | 72.80 | 71.05 | % | 0.44 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 165.00 | 64.20 | 67.80 | 66.00 | % | 0.40 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 170.00 | 59.30 | 62.90 | 61.10 | % | 0.36 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 175.00 | 54.20 | 57.90 | 56.05 | 34.07 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:58:52 PM EST |
| 180.00 | 49.20 | 52.80 | 51.00 | 28.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:52 PM EST |
| 185.00 | 44.50 | 47.20 | 45.85 | 22.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:52 PM EST |
| 190.00 | 39.50 | 42.40 | 40.95 | 19.14 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:58:52 PM EST |
| 195.00 | 34.60 | 37.40 | 36.00 | 32.20 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.84 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 12:58:52 PM EST |
| 200.00 | 29.60 | 32.40 | 31.00 | 25.00 | +2.68 | +12.01% | 0.15 | 1 | 25 | 1.63 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 210.00 | 19.60 | 22.30 | 20.95 | 12.35 | 0.00 | 0.00% | 0.10 | 0 | 27 | 1.13 | 0.98 | 0.00 | -0.06 | 6/15/2026 | 6/16/2026 12:58:52 PM EST |
| 220.00 | 10.20 | 13.00 | 11.60 | 9.50 | +4.02 | +73.36% | 0.05 | 11 | 69 | 0.88 | 0.89 | 0.02 | -0.48 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 230.00 | 3.00 | 4.90 | 3.95 | 2.70 | +1.35 | +100.00% | 0.02 | 2 | 265 | 0.46 | 0.56 | 0.05 | -0.91 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 240.00 | 0.45 | 1.05 | 0.75 | 0.80 | +0.53 | +196.30% | 0.00 | 662 | 1,113 | 0.49 | 0.16 | 0.03 | -0.56 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 250.00 | 0.10 | 0.40 | 0.25 | 0.15 | +0.11 | +275.00% | 0.00 | 932 | 354 | 0.57 | 0.03 | 0.01 | -0.09 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 260.00 | 0.00 | 0.55 | 0.28 | 0.40 | -0.63 | -61.17% | 0.00 | 3 | 258 | 1.05 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 47 | 1.05 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.06 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:52 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.32 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:52 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.56 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:52 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 7.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/16/2026 12:58:52 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.20 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:58:52 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/16/2026 12:58:52 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.58 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/16/2026 12:58:52 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 390.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:58:52 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/16/2026 12:58:52 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 12:58:52 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:52 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.95 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:52 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.83 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:52 PM EST |
| 210.00 | 0.05 | 0.45 | 0.25 | 0.10 | -0.28 | -73.69% | 0.00 | 14 | 142 | 0.72 | -0.02 | 0.00 | -0.06 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 220.00 | 0.35 | 2.15 | 1.25 | 0.40 | -2.38 | -85.62% | 0.01 | 37 | 237 | 0.53 | -0.11 | 0.02 | -0.48 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 230.00 | 2.00 | 4.30 | 3.15 | 3.30 | -8.38 | -71.75% | 0.01 | 16 | 60 | 0.45 | -0.44 | 0.05 | -0.91 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 240.00 | 8.50 | 11.40 | 9.95 | 10.88 | -20.47 | -65.30% | 0.04 | 1 | 63 | 0.80 | -0.84 | 0.03 | -0.56 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 250.00 | 17.80 | 20.80 | 19.30 | 37.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.07 | -0.97 | 0.01 | -0.09 | 6/10/2026 | 6/16/2026 12:58:52 PM EST |
| 260.00 | 27.90 | 30.60 | 29.25 | 34.55 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 12:58:52 PM EST |
| 270.00 | 37.20 | 40.80 | 39.00 | 49.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:58:52 PM EST |
| 280.00 | 47.40 | 50.80 | 49.10 | 62.77 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:58:52 PM EST |
| 290.00 | 57.10 | 60.80 | 58.95 | % | 0.20 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 300.00 | 67.20 | 70.90 | 69.05 | % | 0.23 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 310.00 | 77.10 | 80.80 | 78.95 | 101.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:52 PM EST |
| 320.00 | 87.00 | 90.80 | 88.90 | % | 0.28 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 330.00 | 97.20 | 100.80 | 99.00 | % | 0.30 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 340.00 | 107.10 | 110.90 | 109.00 | 102.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:58:52 PM EST |
| 350.00 | 117.00 | 120.80 | 118.90 | % | 0.34 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 360.00 | 127.20 | 130.80 | 129.00 | % | 0.36 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 370.00 | 137.20 | 140.90 | 139.05 | % | 0.38 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 380.00 | 147.00 | 150.80 | 148.90 | % | 0.39 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 390.00 | 156.70 | 160.90 | 158.80 | % | 0.41 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST |