Options Chain for FRANCO NEV CORP COM (FNV) - $159.62 as of 7/11/2025 8:23:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 97.70 | 101.60 | 99.65 | % | 1.66 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 65.00 | 92.70 | 96.00 | 94.35 | 113.20 | 0.00 | 0.00% | 1.45 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/11/2025 3:59:57 PM EST |
| 70.00 | 87.70 | 91.60 | 89.65 | % | 1.28 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 75.00 | 82.70 | 86.60 | 84.65 | % | 1.13 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 80.00 | 77.70 | 81.00 | 79.35 | % | 0.99 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 85.00 | 72.70 | 76.60 | 74.65 | % | 0.88 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 90.00 | 67.60 | 71.60 | 69.60 | % | 0.77 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 95.00 | 62.50 | 66.60 | 64.55 | % | 0.68 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 100.00 | 57.50 | 61.60 | 59.55 | 65.00 | 0.00 | 0.00% | 0.60 | 0 | 37 | 2.60 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:57 PM EST |
| 105.00 | 52.70 | 56.60 | 54.65 | 51.00 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 7/11/2025 3:59:57 PM EST |
| 110.00 | 47.50 | 51.60 | 49.55 | % | 0.45 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 115.00 | 42.70 | 46.70 | 44.70 | 30.96 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 7/11/2025 3:59:57 PM EST |
| 120.00 | 37.50 | 41.60 | 39.55 | 52.00 | 0.00 | 0.00% | 0.33 | 0 | 13 | 1.75 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 7/11/2025 3:59:57 PM EST |
| 125.00 | 32.70 | 36.70 | 34.70 | 34.20 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.55 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 130.00 | 27.50 | 31.50 | 29.50 | 34.44 | 0.00 | 0.00% | 0.23 | 0 | 35 | 1.37 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:57 PM EST |
| 135.00 | 23.80 | 26.20 | 25.00 | 23.62 | 0.00 | 0.00% | 0.19 | 0 | 33 | 1.04 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:57 PM EST |
| 140.00 | 18.30 | 21.20 | 19.75 | 24.27 | 0.00 | 0.00% | 0.14 | 0 | 73 | 0.87 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:57 PM EST |
| 145.00 | 13.50 | 16.20 | 14.85 | 13.00 | 0.00 | 0.00% | 0.10 | 0 | 95 | 0.83 | 0.98 | 0.01 | -0.05 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 150.00 | 8.00 | 11.80 | 9.90 | 12.91 | 0.00 | 0.00% | 0.07 | 0 | 248 | 0.64 | 0.95 | 0.02 | -0.14 | 7/2/2025 | 7/11/2025 3:59:57 PM EST |
| 155.00 | 3.40 | 6.70 | 5.05 | 5.80 | +0.85 | +17.18% | 0.03 | 1 | 120 | 0.51 | 0.81 | 0.04 | -0.21 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 160.00 | 1.95 | 3.30 | 2.63 | 2.05 | -0.20 | -8.89% | 0.02 | 9 | 265 | 0.28 | 0.53 | 0.06 | -0.23 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 507 | 0.45 | 0.23 | 0.05 | -0.16 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 170.00 | 0.25 | 0.45 | 0.35 | 0.30 | +0.06 | +25.00% | 0.00 | 6 | 1,149 | 0.33 | 0.08 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 175.00 | 0.10 | 0.55 | 0.33 | 0.23 | +0.03 | +15.00% | 0.00 | 6 | 219 | 0.44 | 0.02 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.07 | -0.03 | -30.00% | 0.00 | 9 | 171 | 0.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 1.20 | 0.60 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.09 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.40 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.07 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 7/11/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/11/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.07 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/11/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 7/11/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 173 | 2.01 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/11/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 731 | 1.81 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.05 | 0.53 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.29 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.06 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.91 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.76 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:57 PM EST |
| 145.00 | 0.05 | 0.50 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.45 | -0.02 | 0.01 | -0.05 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.62 | -0.05 | 0.02 | -0.14 | 7/9/2025 | 7/11/2025 3:59:57 PM EST |
| 155.00 | 0.55 | 1.65 | 1.10 | 0.60 | -0.06 | -9.10% | 0.01 | 3 | 227 | 0.34 | -0.19 | 0.04 | -0.21 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 160.00 | 2.20 | 3.20 | 2.70 | 2.15 | -0.41 | -16.02% | 0.02 | 2 | 305 | 0.31 | -0.47 | 0.06 | -0.23 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 165.00 | 5.00 | 7.10 | 6.05 | 6.10 | -1.24 | -16.90% | 0.04 | 3 | 173 | 0.45 | -0.77 | 0.05 | -0.16 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 170.00 | 8.80 | 12.60 | 10.70 | 10.95 | -0.49 | -4.29% | 0.06 | 6 | 97 | 0.70 | -0.92 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 175.00 | 13.70 | 17.00 | 15.35 | 12.20 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.73 | -0.98 | 0.01 | -0.02 | 6/30/2025 | 7/11/2025 3:59:57 PM EST |
| 180.00 | 19.40 | 21.50 | 20.45 | 20.50 | -0.28 | -1.35% | 0.11 | 1 | 204 | 0.80 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 185.00 | 24.60 | 27.40 | 26.00 | 25.50 | -0.30 | -1.17% | 0.14 | 1 | 10 | 1.10 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 190.00 | 28.60 | 32.40 | 30.50 | 30.81 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 195.00 | 33.50 | 37.40 | 35.45 | 25.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 7/11/2025 3:59:57 PM EST |
| 200.00 | 38.50 | 42.40 | 40.45 | 29.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 7/11/2025 3:59:57 PM EST |
| 210.00 | 48.50 | 52.40 | 50.45 | % | 0.24 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 220.00 | 58.50 | 62.40 | 60.45 | % | 0.27 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 230.00 | 68.50 | 72.40 | 70.45 | % | 0.31 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST |