Options Chain for FRANKLIN RESOURCES INC COM (BEN) - $19.66 as of 5/5/2025 7:36:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 17.60 | 21.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 2.00 | 17.40 | 19.50 | % | 0 | 0 | 8.92 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 3.00 | 16.50 | 19.20 | % | 0 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 4.00 | 15.80 | 18.00 | % | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 14.70 | 17.10 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 13.50 | 16.10 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.50 | 12.40 | 14.70 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 9.00 | 11.00 | 13.20 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 9.40 | 12.20 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 11.00 | 8.50 | 11.20 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 12.50 | 7.00 | 9.70 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 14.00 | 5.50 | 8.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 4.50 | 5.40 | 3.85 | 0.00 | 0.00% | 0 | 50 | 1.44 | 0.99 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 3.60 | 5.50 | % | 0 | 0 | 1.57 | 0.97 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 17.50 | 2.70 | 2.80 | 2.23 | 0.00 | 0.00% | 0 | 28 | 0.37 | 0.88 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 1.45 | 1.60 | 1.44 | -0.11 | -7.10% | 1 | 34 | 0.32 | 0.71 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.75 | 0.90 | 0.84 | -0.06 | -6.67% | 23 | 454 | 0.29 | 0.54 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 0.35 | 0.40 | 0.40 | -0.05 | -11.12% | 20 | 103 | 0.26 | 0.33 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 22.50 | 0.05 | 0.15 | 0.07 | -0.03 | -30.00% | 13 | 247 | 0.25 | 0.11 | 0.11 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 0.31 | 0.02 | 0.03 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.01 | 0.01 | 0.00 | 4/17/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.05 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 25 | 1.03 | -0.01 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.03 | 0.02 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.34 | -0.12 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 18 | 18 | 0.30 | -0.29 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.65 | 1.50 | 0.73 | -0.07 | -8.75% | 18 | 40 | 0.28 | -0.46 | 0.20 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 1.05 | 1.35 | % | 0 | 0 | 0.26 | -0.67 | 0.20 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 22.50 | 2.10 | 2.85 | 3.60 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.89 | 0.11 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 3.40 | 4.60 | % | 0 | 0 | 1.10 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 4.70 | 6.90 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 5.70 | 6.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 27.50 | 7.00 | 9.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 29.00 | 8.40 | 10.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 30.00 | 9.40 | 11.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 31.00 | 10.80 | 12.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 34.00 | 13.40 | 14.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 14.40 | 16.90 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |