Options Chain for FRANCO NEV CORP COM (FNV) - $167.86 as of 5/27/2025 4:13:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 106.10 | 110.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 65.00 | 101.10 | 104.90 | 113.20 | 0.00 | 0.00% | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:59:02 PM EST |
| 70.00 | 96.10 | 99.90 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 75.00 | 91.10 | 94.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 80.00 | 86.20 | 90.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 85.00 | 81.30 | 85.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 90.00 | 76.20 | 80.10 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 95.00 | 71.30 | 75.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 100.00 | 66.40 | 70.30 | 70.06 | 0.00 | 0.00% | 0 | 56 | 1.01 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:59:02 PM EST |
| 105.00 | 61.50 | 65.30 | 51.00 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 2:59:02 PM EST |
| 110.00 | 56.40 | 60.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 115.00 | 51.80 | 54.30 | 30.96 | 0.00 | 0.00% | 0 | 2 | 0.67 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 5/27/2025 2:59:02 PM EST |
| 120.00 | 46.70 | 50.00 | 52.00 | 0.00 | 0.00% | 0 | 13 | 0.69 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 5/27/2025 2:59:02 PM EST |
| 125.00 | 42.70 | 45.00 | 22.80 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.99 | 0.00 | -0.01 | 4/8/2025 | 5/27/2025 2:59:02 PM EST |
| 130.00 | 36.60 | 40.60 | 35.60 | 0.00 | 0.00% | 0 | 46 | 0.59 | 0.99 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 135.00 | 31.80 | 35.70 | 34.90 | 0.00 | 0.00% | 0 | 34 | 0.53 | 0.98 | 0.00 | -0.02 | 5/9/2025 | 5/27/2025 2:59:02 PM EST |
| 140.00 | 27.80 | 30.20 | 26.85 | 0.00 | 0.00% | 0 | 73 | 0.35 | 0.95 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 145.00 | 23.70 | 25.30 | 16.65 | 0.00 | 0.00% | 0 | 96 | 0.29 | 0.92 | 0.01 | -0.04 | 5/12/2025 | 5/27/2025 2:59:02 PM EST |
| 150.00 | 19.70 | 20.20 | 17.49 | 0.00 | 0.00% | 0 | 248 | 0.28 | 0.87 | 0.01 | -0.05 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 155.00 | 15.60 | 16.00 | 15.90 | 0.00 | 0.00% | 0 | 294 | 0.27 | 0.80 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 160.00 | 11.90 | 12.30 | 12.20 | -0.33 | -2.64% | 1 | 193 | 0.27 | 0.71 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 165.00 | 8.80 | 9.10 | 8.60 | -1.01 | -10.51% | 6 | 145 | 0.27 | 0.61 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 170.00 | 6.20 | 6.60 | 6.19 | -0.59 | -8.71% | 4 | 287 | 0.27 | 0.49 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 175.00 | 4.20 | 6.20 | 4.05 | -0.70 | -14.74% | 16 | 187 | 0.27 | 0.38 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 180.00 | 2.75 | 3.20 | 2.80 | -0.60 | -17.65% | 5 | 112 | 0.30 | 0.28 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 185.00 | 1.90 | 2.20 | 2.27 | 0.00 | 0.00% | 0 | 146 | 0.27 | 0.20 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 190.00 | 1.25 | 1.65 | 2.00 | 0.00 | 0.00% | 0 | 294 | 0.28 | 0.15 | 0.01 | -0.04 | 5/8/2025 | 5/27/2025 2:59:02 PM EST |
| 195.00 | 0.80 | 1.55 | 1.40 | 0.00 | 0.00% | 0 | 95 | 0.29 | 0.10 | 0.01 | -0.03 | 5/8/2025 | 5/27/2025 2:59:02 PM EST |
| 200.00 | 0.55 | 0.80 | 0.72 | 0.00 | 0.00% | 0 | 38 | 0.30 | 0.07 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 210.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.03 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 220.00 | 0.00 | 0.60 | 0.58 | 0.00 | 0.00% | 0 | 52 | 0.42 | 0.01 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:59:02 PM EST |
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/27/2025 2:59:02 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:59:02 PM EST |
| 105.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 24 | 0.76 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/27/2025 2:59:02 PM EST |
| 110.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/27/2025 2:59:02 PM EST |
| 115.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 173 | 0.63 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:59:02 PM EST |
| 120.00 | 0.00 | 0.30 | 0.16 | -0.13 | -44.83% | 2 | 731 | 0.48 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 125.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 91 | 0.52 | -0.01 | 0.00 | -0.01 | 4/10/2025 | 5/27/2025 2:59:02 PM EST |
| 130.00 | 0.00 | 0.75 | 3.95 | 0.00 | 0.00% | 0 | 352 | 0.46 | -0.01 | 0.00 | -0.02 | 4/8/2025 | 5/27/2025 2:59:02 PM EST |
| 135.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 83 | 0.41 | -0.02 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 140.00 | 0.10 | 0.95 | 0.52 | 0.00 | 0.00% | 0 | 75 | 0.31 | -0.05 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 145.00 | 0.60 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 129 | 0.30 | -0.08 | 0.01 | -0.04 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 150.00 | 1.15 | 1.30 | 1.50 | -0.25 | -14.29% | 1 | 84 | 0.29 | -0.13 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 155.00 | 1.95 | 2.15 | 2.17 | -0.43 | -16.54% | 4 | 199 | 0.28 | -0.20 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 160.00 | 3.20 | 3.50 | 3.45 | -0.54 | -13.54% | 2 | 213 | 0.28 | -0.29 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 165.00 | 5.00 | 5.30 | 5.26 | -0.14 | -2.60% | 3 | 42 | 0.27 | -0.39 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 170.00 | 7.50 | 7.80 | 7.60 | -0.66 | -7.99% | 5 | 31 | 0.27 | -0.51 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 175.00 | 10.30 | 10.80 | 16.00 | 0.00 | 0.00% | 0 | 77 | 0.29 | -0.62 | 0.02 | -0.07 | 5/12/2025 | 5/27/2025 2:59:02 PM EST |
| 180.00 | 14.00 | 15.20 | 15.00 | 0.00 | 0.00% | 0 | 33 | 0.28 | -0.72 | 0.02 | -0.06 | 5/9/2025 | 5/27/2025 2:59:02 PM EST |
| 185.00 | 18.10 | 18.60 | % | 0 | 0 | 0.28 | -0.80 | 0.02 | -0.05 | 5/27/2025 2:59:02 PM EST | |||
| 190.00 | 22.10 | 23.80 | % | 0 | 0 | 0.36 | -0.85 | 0.01 | -0.04 | 5/27/2025 2:59:02 PM EST | |||
| 195.00 | 26.50 | 29.10 | 25.30 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.03 | 5/6/2025 | 5/27/2025 2:59:02 PM EST |
| 200.00 | 30.70 | 34.10 | 29.70 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.03 | 5/6/2025 | 5/27/2025 2:59:02 PM EST |
| 210.00 | 40.10 | 44.10 | % | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 220.00 | 50.10 | 54.00 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST | |||
| 230.00 | 60.00 | 64.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:02 PM EST |