Options Chain for FRANCO NEV CORP COM (FNV) - $168.21 as of 6/19/2025 7:28:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 51.40 | 55.30 | 52.64 | 0.00 | 0.00% | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:29:06 PM EST |
| 120.00 | 46.40 | 50.30 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 125.00 | 41.40 | 45.40 | 45.94 | 0.00 | 0.00% | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:29:06 PM EST |
| 130.00 | 36.40 | 40.40 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 135.00 | 31.20 | 35.40 | 20.72 | 0.00 | 0.00% | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:29:06 PM EST |
| 140.00 | 26.30 | 30.30 | 36.05 | 0.00 | 0.00% | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:06 PM EST |
| 145.00 | 21.50 | 25.20 | 19.60 | 0.00 | 0.00% | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:06 PM EST |
| 150.00 | 17.20 | 20.20 | 15.05 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:06 PM EST |
| 155.00 | 12.20 | 15.30 | 15.00 | 0.00 | 0.00% | 0 | 172 | 1.35 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 160.00 | 7.50 | 10.30 | 8.40 | -2.50 | -22.94% | 5 | 531 | 1.02 | 0.99 | 0.01 | -0.01 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 165.00 | 2.10 | 6.00 | 4.30 | -1.80 | -29.51% | 3 | 78 | 0.71 | 0.85 | 0.07 | -0.25 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 170.00 | 0.45 | 1.00 | 0.71 | -0.64 | -47.41% | 3 | 519 | 0.26 | 0.31 | 0.11 | -0.31 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 175.00 | 0.00 | 0.15 | 0.07 | -0.25 | -78.13% | 7 | 177 | 0.40 | 0.02 | 0.02 | -0.03 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | -0.09 | -64.29% | 13 | 143 | 0.50 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 185.00 | 0.00 | 0.65 | 0.02 | -0.03 | -60.00% | 10 | 88 | 1.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 190.00 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 0 | 28 | 1.47 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:06 PM EST |
| 195.00 | 0.00 | 2.15 | 0.29 | 0.00 | 0.00% | 0 | 13 | 1.94 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:06 PM EST |
| 200.00 | 0.00 | 2.15 | 0.41 | 0.00 | 0.00% | 0 | 92 | 2.15 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:29:06 PM EST |
| 210.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 20 | 2.54 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:06 PM EST |
| 220.00 | 0.00 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 5 | 2.56 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/18/2025 3:29:06 PM EST |
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 250.00 | 0.00 | 0.40 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 120.00 | 0.00 | 0.40 | 0.12 | +0.07 | +140.00% | 2 | 5 | 2.85 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 125.00 | 0.00 | 0.70 | 0.15 | +0.01 | +7.15% | 2 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 130.00 | 0.00 | 0.70 | 0.52 | +0.35 | +205.89% | 1 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 135.00 | 0.00 | 0.70 | 0.59 | +0.49 | +490.00% | 1 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 140.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 53 | 2.40 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:06 PM EST |
| 145.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 71 | 1.30 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:06 PM EST |
| 150.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 398 | 1.76 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 155.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 262 | 0.60 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:06 PM EST |
| 160.00 | 0.00 | 0.20 | 0.18 | +0.04 | +28.58% | 91 | 177 | 0.58 | -0.01 | 0.01 | -0.01 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 165.00 | 0.45 | 0.85 | 0.50 | -0.03 | -5.66% | 13 | 121 | 0.41 | -0.15 | 0.07 | -0.25 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 170.00 | 2.00 | 3.00 | 2.25 | +0.05 | +2.28% | 11 | 135 | 0.24 | -0.69 | 0.11 | -0.31 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 175.00 | 5.80 | 8.40 | 6.90 | +0.60 | +9.53% | 24 | 117 | 0.42 | -0.98 | 0.02 | -0.03 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 180.00 | 9.80 | 12.80 | 11.54 | +0.63 | +5.78% | 17 | 4 | 0.97 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 185.00 | 14.70 | 17.90 | 10.20 | 0.00 | 0.00% | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:06 PM EST |
| 190.00 | 19.80 | 23.70 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 195.00 | 24.70 | 28.70 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 200.00 | 29.70 | 33.90 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 210.00 | 39.70 | 43.70 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 220.00 | 49.70 | 53.70 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 230.00 | 59.70 | 63.70 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 240.00 | 69.70 | 73.70 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 250.00 | 79.70 | 83.70 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST |