Options Chain for FRANKLIN RESOURCES INC COM (BEN) - $21.51 as of 5/27/2025 3:57:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 19.10 | 23.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 2.00 | 19.60 | 20.50 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 3.00 | 18.80 | 21.10 | % | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 4.00 | 17.70 | 20.00 | % | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 5.00 | 16.80 | 19.10 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 6.00 | 15.70 | 18.10 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 7.50 | 14.40 | 15.60 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 9.00 | 12.70 | 14.40 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 10.00 | 12.20 | 13.50 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 11.00 | 10.60 | 11.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 12.50 | 9.20 | 11.60 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 14.00 | 7.60 | 10.10 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 15.00 | 7.20 | 9.00 | 7.20 | 0.00 | 0.00% | 0 | 72 | 0.89 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:48 PM EST |
| 16.00 | 5.70 | 8.10 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 17.50 | 4.60 | 4.90 | 4.41 | 0.00 | 0.00% | 0 | 52 | 0.57 | 0.96 | 0.04 | 0.00 | 5/19/2025 | 5/27/2025 3:59:48 PM EST |
| 19.00 | 3.20 | 4.30 | 2.94 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.89 | 0.07 | 0.00 | 5/12/2025 | 5/27/2025 3:59:48 PM EST |
| 20.00 | 2.35 | 2.50 | 2.40 | +0.51 | +26.99% | 1 | 1,489 | 0.32 | 0.81 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 21.00 | 1.35 | 1.90 | 1.58 | -0.04 | -2.47% | 1 | 96 | 0.30 | 0.70 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 22.50 | 0.65 | 0.70 | 0.65 | +0.17 | +35.42% | 22 | 2,591 | 0.26 | 0.44 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 24.00 | 0.15 | 0.25 | 0.21 | +0.06 | +40.00% | 253 | 318 | 0.25 | 0.18 | 0.13 | 0.00 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 25.00 | 0.05 | 0.10 | 0.05 | -0.01 | -16.67% | 1 | 874 | 0.24 | 0.09 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.05 | % | 0 | 0 | 0.27 | 0.04 | 0.04 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 27.50 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 88 | 0.68 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 634 | 0.44 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 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 | 5/27/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.30 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.29 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 850 | 0.74 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 3:59:48 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 6 | 690 | 0.44 | -0.04 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 19.00 | 0.15 | 0.20 | 0.21 | -0.04 | -16.00% | 3 | 92 | 0.36 | -0.11 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | -0.15 | -33.34% | 5 | 1,009 | 0.33 | -0.19 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 21.00 | 0.50 | 0.55 | 0.50 | -0.32 | -39.03% | 5 | 77 | 0.30 | -0.30 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 22.50 | 1.10 | 1.20 | 1.20 | +0.05 | +4.35% | 1 | 396 | 0.27 | -0.56 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 3:59:48 PM EST |
| 24.00 | 2.10 | 2.50 | 6.01 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.82 | 0.13 | 0.00 | 4/30/2025 | 5/27/2025 3:59:48 PM EST |
| 25.00 | 2.55 | 3.70 | 4.30 | 0.00 | 0.00% | 0 | 22 | 0.34 | -0.91 | 0.08 | 0.00 | 5/8/2025 | 5/27/2025 3:59:48 PM EST |
| 26.00 | 3.80 | 4.60 | % | 0 | 0 | 0.56 | -0.96 | 0.04 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 27.50 | 4.90 | 7.20 | 6.84 | 0.00 | 0.00% | 0 | 9 | 1.05 | -0.99 | 0.01 | 0.00 | 5/8/2025 | 5/27/2025 3:59:48 PM EST |
| 29.00 | 6.90 | 8.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 30.00 | 7.70 | 9.90 | 8.90 | 0.00 | 0.00% | 0 | 10 | 1.29 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 3:59:48 PM EST |
| 31.00 | 8.70 | 10.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 32.50 | 10.20 | 11.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 34.00 | 11.40 | 13.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST | |||
| 35.00 | 12.40 | 14.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:48 PM EST |