Options Chain for FRANKLIN RESOURCES INC COM (BEN) - $22.38 as of 5/16/2025 8:07:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 19.30 | 23.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 2.00 | 19.80 | 22.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 3.00 | 18.80 | 21.30 | % | 0 | 0 | 9.37 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 4.00 | 17.80 | 20.30 | % | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 5.00 | 16.80 | 19.30 | % | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 6.00 | 15.90 | 18.30 | % | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 7.50 | 14.30 | 16.90 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 9.00 | 12.80 | 15.40 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 10.00 | 11.80 | 14.40 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 11.00 | 10.80 | 13.40 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 12.50 | 9.40 | 11.90 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 14.00 | 7.90 | 10.40 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 15.00 | 7.10 | 9.40 | 3.85 | 0.00 | 0.00% | 0 | 50 | 2.17 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/16/2025 4:00:01 PM EST |
| 16.00 | 5.90 | 8.40 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 17.50 | 4.40 | 6.90 | 4.72 | 0.00 | 0.00% | 0 | 28 | 1.65 | 0.99 | 0.01 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 19.00 | 3.00 | 5.50 | 2.08 | 0.00 | 0.00% | 0 | 31 | 1.41 | 0.96 | 0.04 | 0.00 | 5/8/2025 | 5/16/2025 4:00:01 PM EST |
| 20.00 | 2.40 | 3.60 | 2.53 | +0.23 | +10.00% | 5 | 569 | 0.55 | 0.89 | 0.09 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 21.00 | 1.55 | 1.85 | 1.75 | +0.27 | +18.25% | 327 | 510 | 0.30 | 0.79 | 0.15 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 22.50 | 0.60 | 0.75 | 0.68 | +0.16 | +30.77% | 7,532 | 1,323 | 0.26 | 0.49 | 0.24 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 24.00 | 0.10 | 0.20 | 0.15 | +0.10 | +200.00% | 10 | 18 | 0.23 | 0.16 | 0.16 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.06 | 0.08 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.02 | 0.03 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.25 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 25 | 0.88 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/16/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 14 | 32 | 0.47 | -0.01 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 25 | 257 | 0.36 | -0.04 | 0.04 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 20.00 | 0.05 | 0.45 | 0.10 | -0.03 | -23.08% | 7 | 195 | 0.27 | -0.11 | 0.09 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 21.00 | 0.20 | 0.30 | 0.21 | -0.06 | -22.23% | 25 | 208 | 0.28 | -0.21 | 0.15 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 22.50 | 0.65 | 0.80 | 0.73 | -0.07 | -8.75% | 3 | 96 | 0.24 | -0.51 | 0.24 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 24.00 | 1.10 | 3.60 | 2.10 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.84 | 0.16 | -0.01 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 25.00 | 2.25 | 3.30 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.94 | 0.08 | 0.00 | 4/24/2025 | 5/16/2025 4:00:01 PM EST |
| 26.00 | 3.20 | 5.20 | % | 0 | 0 | 1.04 | -0.98 | 0.03 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 27.50 | 4.50 | 6.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 29.00 | 6.00 | 7.40 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 30.00 | 7.10 | 9.80 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 31.00 | 8.20 | 10.80 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 34.00 | 11.40 | 12.90 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 35.00 | 12.00 | 14.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST |