Options Chain for FORTUNA MNG CORP COM NEW (FSM) - $9.33 as of 4/30/2026 3:50:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.40 | 7.90 | 7.15 | % | 2.86 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 5.00 | 4.10 | 5.30 | 4.70 | 5.15 | 0.00 | 0.00% | 0.94 | 0 | 33 | 2.46 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:56 PM EST |
| 7.50 | 2.10 | 2.35 | 2.23 | 2.35 | +0.12 | +5.39% | 0.30 | 13 | 1,207 | 0.70 | 0.88 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 10.00 | 0.60 | 0.70 | 0.65 | 0.63 | -0.07 | -10.00% | 0.07 | 2 | 1,138 | 0.62 | 0.46 | 0.19 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.19 | +0.04 | +26.67% | 0.01 | 59 | 2,460 | 0.64 | 0.13 | 0.10 | 0.00 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,647 | 0.98 | 0.03 | 0.03 | 0.00 | 4/30/2026 | 5/1/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 963 | 0.90 | 0.00 | 0.01 | 0.00 | 4/24/2026 | 5/1/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 274 | 1.99 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.80 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.29 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 44 | 2.39 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 3:59:56 PM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.14 | -0.01 | -6.67% | 0.02 | 1 | 559 | 0.63 | -0.12 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 10.00 | 1.00 | 1.20 | 1.10 | 1.10 | +0.10 | +10.00% | 0.11 | 7 | 1,016 | 0.60 | -0.54 | 0.19 | -0.01 | 5/1/2026 | 5/1/2026 3:59:56 PM EST |
| 12.50 | 2.45 | 3.40 | 2.93 | 3.30 | 0.00 | 0.00% | 0.23 | 0 | 211 | 0.93 | -0.87 | 0.10 | 0.00 | 4/29/2026 | 5/1/2026 3:59:56 PM EST |
| 15.00 | 4.80 | 5.90 | 5.35 | 4.95 | 0.00 | 0.00% | 0.36 | 0 | 41 | 1.25 | -0.97 | 0.03 | 0.00 | 4/27/2026 | 5/1/2026 3:59:56 PM EST |
| 17.50 | 7.10 | 8.60 | 7.85 | % | 0.45 | 0 | 0 | 1.69 | -1.00 | 0.01 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 20.00 | 9.70 | 10.90 | 10.30 | % | 0.52 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 22.50 | 11.70 | 14.00 | 12.85 | % | 0.57 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST | |||
| 25.00 | 14.20 | 16.50 | 15.35 | % | 0.61 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:56 PM EST |