Options Chain for FRANCO NEV CORP COM (FNV) - $164.92 as of 5/5/2025 3:07:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 51.50 | 55.50 | 52.64 | % | 1 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 120.00 | 46.70 | 50.30 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 125.00 | 41.70 | 45.60 | 45.94 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 130.00 | 36.70 | 40.70 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 135.00 | 32.60 | 35.00 | % | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 140.00 | 27.80 | 30.10 | 28.65 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.94 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 23.30 | 25.00 | 22.70 | 0.00 | 0.00% | 0 | 17 | 0.39 | 0.91 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 19.10 | 20.70 | 19.34 | +0.94 | +5.11% | 1 | 17 | 0.31 | 0.86 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 14.00 | 17.20 | 15.65 | 0.00 | 0.00% | 0 | 16 | 0.29 | 0.79 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 11.80 | 12.90 | 9.80 | 0.00 | 0.00% | 0 | 9 | 0.31 | 0.70 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 8.80 | 9.40 | 9.20 | +1.85 | +25.17% | 3 | 12 | 0.30 | 0.60 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 4.80 | 6.80 | 6.65 | +1.77 | +36.27% | 7 | 41 | 0.27 | 0.49 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 4.50 | 4.80 | 4.40 | +1.00 | +29.42% | 3 | 47 | 0.30 | 0.39 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 3.00 | 3.30 | 2.94 | +0.74 | +33.64% | 2 | 98 | 0.30 | 0.29 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 185.00 | 1.95 | 2.30 | 1.85 | +0.35 | +23.34% | 23 | 28 | 0.31 | 0.21 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 190.00 | 1.35 | 1.45 | 0.97 | 0.00 | 0.00% | 0 | 15 | 0.31 | 0.15 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 195.00 | 0.90 | 1.05 | 2.49 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.11 | 0.01 | -0.04 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 200.00 | 0.60 | 0.75 | 0.65 | -0.35 | -35.00% | 3 | 95 | 0.33 | 0.07 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 210.00 | 0.05 | 0.75 | % | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.01 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 1.00 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 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 | 0.67 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.70 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 135.00 | 0.10 | 0.75 | % | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 140.00 | 0.25 | 0.65 | 0.57 | -0.08 | -12.31% | 4 | 1 | 0.34 | -0.06 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 145.00 | 0.75 | 1.60 | 1.30 | 0.00 | 0.00% | 0 | 12 | 0.36 | -0.09 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 150.00 | 1.30 | 1.60 | 1.60 | -0.27 | -14.44% | 1 | 18 | 0.32 | -0.14 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 155.00 | 2.05 | 2.50 | 2.85 | 0.00 | 0.00% | 0 | 77 | 0.31 | -0.21 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 160.00 | 3.50 | 3.90 | 3.90 | -1.15 | -22.78% | 6 | 27 | 0.31 | -0.30 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 165.00 | 5.30 | 5.70 | 5.90 | -1.05 | -15.11% | 2 | 49 | 0.31 | -0.40 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 170.00 | 7.60 | 8.20 | 8.70 | -0.08 | -0.92% | 1 | 23 | 0.30 | -0.51 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 175.00 | 10.00 | 11.50 | 11.58 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.61 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 180.00 | 13.70 | 14.90 | 16.10 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.71 | 0.02 | -0.07 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 185.00 | 17.80 | 19.20 | % | 0 | 0 | 0.30 | -0.79 | 0.02 | -0.06 | 5/5/2025 3:59:58 PM EST | |||
| 190.00 | 22.30 | 23.30 | % | 0 | 0 | 0.33 | -0.85 | 0.01 | -0.05 | 5/5/2025 3:59:58 PM EST | |||
| 195.00 | 26.70 | 28.30 | % | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.04 | 5/5/2025 3:59:58 PM EST | |||
| 200.00 | 31.70 | 33.30 | % | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 210.00 | 40.90 | 43.70 | % | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 220.00 | 50.10 | 53.90 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 230.00 | 60.10 | 64.10 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 240.00 | 70.10 | 74.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 250.00 | 80.10 | 84.10 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |