Options Chain for FRANCO NEV CORP COM (FNV) - $209.75 as of 6/15/2026 5:09:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 100.90 | 105.00 | 102.95 | % | 0.86 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 125.00 | 95.90 | 100.10 | 98.00 | 101.50 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/15/2026 3:58:58 PM EST |
| 130.00 | 90.90 | 95.10 | 93.00 | % | 0.72 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 135.00 | 85.90 | 90.00 | 87.95 | % | 0.65 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 140.00 | 80.90 | 85.10 | 83.00 | 75.10 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/15/2026 3:58:58 PM EST |
| 145.00 | 76.00 | 80.20 | 78.10 | 79.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 5/28/2026 | 6/15/2026 3:58:58 PM EST |
| 150.00 | 71.00 | 75.20 | 73.10 | % | 0.49 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 6/15/2026 3:58:58 PM EST | |||
| 155.00 | 66.00 | 70.10 | 68.05 | 109.09 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.92 | 0.99 | 0.00 | -0.02 | 4/17/2026 | 6/15/2026 3:58:58 PM EST |
| 160.00 | 61.10 | 65.20 | 63.15 | 48.50 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.85 | 0.99 | 0.00 | -0.02 | 6/11/2026 | 6/15/2026 3:58:58 PM EST |
| 165.00 | 56.10 | 60.30 | 58.20 | 43.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.02 | 6/11/2026 | 6/15/2026 3:58:58 PM EST |
| 170.00 | 51.20 | 54.10 | 52.65 | 61.00 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.68 | 0.98 | 0.00 | -0.04 | 6/5/2026 | 6/15/2026 3:58:58 PM EST |
| 175.00 | 46.30 | 49.30 | 47.80 | 59.85 | 0.00 | 0.00% | 0.27 | 0 | 16 | 0.63 | 0.97 | 0.00 | -0.04 | 3/26/2026 | 6/15/2026 3:58:58 PM EST |
| 180.00 | 41.50 | 44.40 | 42.95 | 30.40 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.59 | 0.94 | 0.00 | -0.06 | 6/11/2026 | 6/15/2026 3:58:58 PM EST |
| 185.00 | 36.70 | 39.60 | 38.15 | % | 0.21 | 0 | 10 | 0.56 | 0.94 | 0.00 | -0.06 | 6/15/2026 3:58:58 PM EST | |||
| 190.00 | 32.00 | 35.00 | 33.50 | 22.03 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.53 | 0.89 | 0.01 | -0.10 | 6/11/2026 | 6/15/2026 3:58:58 PM EST |
| 195.00 | 27.60 | 30.60 | 29.10 | 19.50 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.49 | 0.87 | 0.01 | -0.10 | 6/11/2026 | 6/15/2026 3:58:58 PM EST |
| 200.00 | 23.40 | 26.20 | 24.80 | 23.00 | +7.10 | +44.66% | 0.12 | 100 | 123 | 0.38 | 0.83 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 3:58:58 PM EST |
| 210.00 | 16.00 | 19.10 | 17.55 | 16.87 | +6.87 | +68.70% | 0.08 | 3 | 109 | 0.36 | 0.72 | 0.01 | -0.14 | 6/15/2026 | 6/15/2026 3:58:58 PM EST |
| 220.00 | 9.90 | 11.70 | 10.80 | 11.37 | +5.22 | +84.88% | 0.05 | 19 | 286 | 0.36 | 0.56 | 0.02 | -0.16 | 6/15/2026 | 6/15/2026 3:58:58 PM EST |
| 230.00 | 7.00 | 8.10 | 7.55 | 7.27 | +3.80 | +109.51% | 0.03 | 4 | 244 | 0.41 | 0.40 | 0.02 | -0.16 | 6/15/2026 | 6/15/2026 3:58:58 PM EST |
| 240.00 | 3.50 | 4.50 | 4.00 | 4.42 | +2.45 | +124.37% | 0.02 | 8 | 186 | 0.38 | 0.28 | 0.01 | -0.14 | 6/15/2026 | 6/15/2026 3:58:58 PM EST |
| 250.00 | 2.15 | 3.10 | 2.63 | 2.50 | +1.08 | +76.06% | 0.01 | 15 | 258 | 0.41 | 0.19 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 3:58:58 PM EST |
| 260.00 | 1.10 | 2.10 | 1.60 | 1.50 | +0.75 | +100.00% | 0.01 | 1 | 133 | 0.42 | 0.12 | 0.01 | -0.09 | 6/15/2026 | 6/15/2026 3:58:58 PM EST |
| 270.00 | 0.65 | 1.40 | 1.03 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.44 | 0.08 | 0.01 | -0.07 | 6/10/2026 | 6/15/2026 3:58:58 PM EST |
| 280.00 | 0.00 | 1.70 | 0.85 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.56 | 0.04 | 0.00 | -0.04 | 6/11/2026 | 6/15/2026 3:58:58 PM EST |
| 290.00 | 0.00 | 2.40 | 1.20 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.68 | 0.02 | 0.00 | -0.02 | 6/2/2026 | 6/15/2026 3:58:58 PM EST |
| 300.00 | 0.05 | 0.55 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.47 | 0.02 | 0.00 | -0.02 | 6/11/2026 | 6/15/2026 3:58:58 PM EST |
| 310.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.80 | 0.01 | 0.00 | -0.01 | 6/11/2026 | 6/15/2026 3:58:58 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.85 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/15/2026 3:58:58 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/15/2026 3:58:58 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.95 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/15/2026 3:58:58 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.99 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/15/2026 3:58:58 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/15/2026 3:58:58 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/15/2026 3:58:58 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/15/2026 3:58:58 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/15/2026 3:58:58 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:58:58 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/15/2026 3:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | -0.01 | 6/15/2026 3:58:58 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 8 | 0.78 | 0.00 | 0.00 | -0.01 | 6/15/2026 3:58:58 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 9 | 0.73 | -0.01 | 0.00 | -0.02 | 6/15/2026 3:58:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 11 | 0.86 | -0.01 | 0.00 | -0.02 | 6/15/2026 3:58:58 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.80 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 6/15/2026 3:58:58 PM EST |
| 170.00 | 0.05 | 1.85 | 0.95 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.54 | -0.02 | 0.00 | -0.04 | 6/10/2026 | 6/15/2026 3:58:58 PM EST |
| 175.00 | 0.00 | 2.35 | 1.18 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.69 | -0.03 | 0.00 | -0.04 | 6/10/2026 | 6/15/2026 3:58:58 PM EST |
| 180.00 | 0.05 | 2.55 | 1.30 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.51 | -0.06 | 0.00 | -0.06 | 6/10/2026 | 6/15/2026 3:58:58 PM EST |
| 185.00 | 0.00 | 2.85 | 1.43 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.61 | -0.06 | 0.00 | -0.06 | 6/12/2026 | 6/15/2026 3:58:58 PM EST |
| 190.00 | 0.60 | 1.45 | 1.03 | 1.25 | -2.95 | -70.24% | 0.01 | 7 | 91 | 0.40 | -0.11 | 0.01 | -0.10 | 6/15/2026 | 6/15/2026 3:58:58 PM EST |
| 195.00 | 0.75 | 3.30 | 2.03 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.42 | -0.13 | 0.01 | -0.10 | 6/12/2026 | 6/15/2026 3:58:58 PM EST |
| 200.00 | 1.50 | 2.30 | 1.90 | 2.17 | -2.60 | -54.51% | 0.01 | 11 | 157 | 0.36 | -0.17 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 3:58:58 PM EST |
| 210.00 | 4.00 | 4.50 | 4.25 | 4.30 | -4.60 | -51.69% | 0.02 | 9 | 220 | 0.36 | -0.28 | 0.01 | -0.14 | 6/15/2026 | 6/15/2026 3:58:58 PM EST |
| 220.00 | 7.60 | 8.40 | 8.00 | 8.51 | -6.84 | -44.56% | 0.04 | 13 | 174 | 0.35 | -0.44 | 0.02 | -0.16 | 6/15/2026 | 6/15/2026 3:58:58 PM EST |
| 230.00 | 13.10 | 15.60 | 14.35 | 23.32 | 0.00 | 0.00% | 0.06 | 0 | 317 | 0.38 | -0.60 | 0.02 | -0.16 | 6/12/2026 | 6/15/2026 3:58:58 PM EST |
| 240.00 | 20.20 | 22.90 | 21.55 | 20.83 | -12.28 | -37.09% | 0.09 | 7 | 118 | 0.38 | -0.72 | 0.01 | -0.14 | 6/15/2026 | 6/15/2026 3:58:58 PM EST |
| 250.00 | 28.50 | 31.30 | 29.90 | 40.05 | 0.00 | 0.00% | 0.12 | 0 | 172 | 0.39 | -0.81 | 0.01 | -0.12 | 6/12/2026 | 6/15/2026 3:58:58 PM EST |
| 260.00 | 37.60 | 40.40 | 39.00 | 32.15 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.52 | -0.88 | 0.01 | -0.09 | 6/2/2026 | 6/15/2026 3:58:58 PM EST |
| 270.00 | 47.00 | 50.00 | 48.50 | 46.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.07 | 5/27/2026 | 6/15/2026 3:58:58 PM EST |
| 280.00 | 56.60 | 59.80 | 58.20 | 50.96 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.04 | 4/28/2026 | 6/15/2026 3:58:58 PM EST |
| 290.00 | 65.60 | 69.70 | 67.65 | % | 0.23 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 6/15/2026 3:58:58 PM EST | |||
| 300.00 | 75.50 | 79.70 | 77.60 | % | 0.26 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 6/15/2026 3:58:58 PM EST | |||
| 310.00 | 85.60 | 89.70 | 87.65 | % | 0.28 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 6/15/2026 3:58:58 PM EST | |||
| 320.00 | 95.50 | 99.70 | 97.60 | % | 0.30 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 330.00 | 105.60 | 109.70 | 107.65 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 340.00 | 115.60 | 119.70 | 117.65 | % | 0.35 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 350.00 | 125.60 | 129.70 | 127.65 | % | 0.36 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 360.00 | 135.60 | 139.70 | 137.65 | % | 0.38 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 370.00 | 145.50 | 149.70 | 147.60 | % | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 380.00 | 155.70 | 159.70 | 157.70 | % | 0.41 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 390.00 | 165.60 | 169.70 | 167.65 | % | 0.43 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 400.00 | 175.50 | 179.70 | 177.60 | % | 0.44 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 410.00 | 185.60 | 189.70 | 187.65 | % | 0.46 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST |