Options Chain for FRANCO NEV CORP COM (FNV) - $175.64 as of 8/12/2025 1:14:18 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 | 115.00 | 119.00 | 117.00 | 83.45 | 0.00 | 0.00% | 1.95 | 0 | 1 | 7.84 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 8/12/2025 11:59:01 AM EST |
| 65.00 | 110.00 | 114.10 | 112.05 | % | 1.72 | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 70.00 | 105.00 | 109.10 | 107.05 | % | 1.53 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 75.00 | 100.00 | 104.10 | 102.05 | % | 1.36 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 80.00 | 95.00 | 99.10 | 97.05 | % | 1.21 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 85.00 | 90.00 | 94.10 | 92.05 | % | 1.08 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 90.00 | 85.00 | 89.10 | 87.05 | % | 0.97 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 95.00 | 80.10 | 84.10 | 82.10 | % | 0.86 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 100.00 | 75.10 | 79.10 | 77.10 | % | 0.77 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 105.00 | 70.10 | 74.10 | 72.10 | % | 0.69 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 110.00 | 65.10 | 69.10 | 67.10 | 58.18 | 0.00 | 0.00% | 0.61 | 0 | 65 | 3.84 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/12/2025 11:59:01 AM EST |
| 115.00 | 60.10 | 63.90 | 62.00 | 49.00 | 0.00 | 0.00% | 0.54 | 0 | 55 | 3.55 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 8/12/2025 11:59:01 AM EST |
| 120.00 | 55.10 | 59.10 | 57.10 | 24.00 | 0.00 | 0.00% | 0.48 | 0 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 8/12/2025 11:59:01 AM EST |
| 125.00 | 50.10 | 54.10 | 52.10 | 38.05 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 11:59:01 AM EST |
| 130.00 | 45.10 | 49.10 | 47.10 | 36.10 | 0.00 | 0.00% | 0.36 | 0 | 12 | 2.80 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 8/12/2025 11:59:01 AM EST |
| 135.00 | 40.10 | 44.00 | 42.05 | 35.07 | 0.00 | 0.00% | 0.31 | 0 | 25 | 2.54 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/12/2025 11:59:01 AM EST |
| 140.00 | 35.10 | 37.90 | 36.50 | 35.45 | +0.60 | +1.73% | 0.26 | 1 | 49 | 2.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 145.00 | 30.10 | 34.30 | 32.20 | 26.40 | 0.00 | 0.00% | 0.22 | 0 | 43 | 2.00 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:01 AM EST |
| 150.00 | 25.70 | 27.90 | 26.80 | 21.75 | 0.00 | 0.00% | 0.18 | 0 | 62 | 1.61 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 155.00 | 21.80 | 22.40 | 22.10 | 21.45 | +1.45 | +7.25% | 0.14 | 201 | 366 | 0.91 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 160.00 | 16.90 | 17.40 | 17.15 | 16.90 | +1.80 | +11.93% | 0.11 | 75 | 1,120 | 0.73 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 165.00 | 11.90 | 12.50 | 12.20 | 10.50 | +0.84 | +8.70% | 0.07 | 5 | 184 | 0.55 | 0.97 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 170.00 | 7.10 | 7.60 | 7.35 | 7.43 | +1.36 | +22.41% | 0.04 | 35 | 904 | 0.28 | 0.89 | 0.03 | -0.27 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 175.00 | 3.00 | 3.40 | 3.20 | 3.05 | +0.05 | +1.67% | 0.02 | 56 | 632 | 0.27 | 0.68 | 0.07 | -0.36 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 180.00 | 0.75 | 1.00 | 0.88 | 0.85 | -0.20 | -19.05% | 0.00 | 42 | 271 | 0.28 | 0.33 | 0.06 | -0.33 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 11 | 2,285 | 0.39 | 0.10 | 0.03 | -0.16 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.68 | 0.02 | 0.01 | -0.03 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.62 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.60 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 11:59:01 AM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 11:59:01 AM EST |
| 230.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.75 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/12/2025 11:59:01 AM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 250.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 65.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.35 | -0.10 | -22.23% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.55 | +0.13 | +30.96% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/12/2025 11:59:01 AM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.49 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 11:59:01 AM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.01 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/12/2025 11:59:01 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.41 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 8/12/2025 11:59:01 AM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.22 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 11:59:01 AM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 106 | 3.19 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 8/12/2025 11:59:01 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.57 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 8/12/2025 11:59:01 AM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 116 | 3.29 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:59:01 AM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.40 | +0.35 | +700.00% | 0.00 | 1 | 41 | 2.07 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.42 | +0.17 | +68.00% | 0.00 | 1 | 47 | 1.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.34 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.64 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:01 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.49 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 150 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.93 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:01 AM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.07 | -38.89% | 0.00 | 2 | 295 | 0.65 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 165.00 | 0.05 | 0.25 | 0.15 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 720 | 0.45 | -0.03 | 0.01 | -0.10 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 170.00 | 0.20 | 0.35 | 0.28 | 0.42 | -0.43 | -50.59% | 0.00 | 4 | 147 | 0.36 | -0.11 | 0.03 | -0.27 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 175.00 | 1.00 | 1.25 | 1.13 | 1.92 | -0.48 | -20.00% | 0.01 | 8 | 76 | 0.32 | -0.32 | 0.07 | -0.36 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 180.00 | 3.60 | 4.00 | 3.80 | 5.00 | -4.50 | -47.37% | 0.02 | 3 | 11 | 0.33 | -0.67 | 0.06 | -0.33 | 8/12/2025 | 8/12/2025 11:59:01 AM EST |
| 185.00 | 7.60 | 9.70 | 8.65 | 20.20 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.51 | -0.90 | 0.03 | -0.16 | 6/26/2025 | 8/12/2025 11:59:01 AM EST |
| 190.00 | 11.60 | 15.00 | 13.30 | 18.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.91 | -0.98 | 0.01 | -0.03 | 8/8/2025 | 8/12/2025 11:59:01 AM EST |
| 195.00 | 16.20 | 20.00 | 18.10 | % | 0.09 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 200.00 | 21.10 | 25.00 | 23.05 | % | 0.12 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 210.00 | 31.30 | 35.00 | 33.15 | % | 0.16 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 220.00 | 41.30 | 45.00 | 43.15 | % | 0.20 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 230.00 | 51.10 | 55.00 | 53.05 | % | 0.23 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 240.00 | 61.00 | 65.00 | 63.00 | % | 0.26 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST | |||
| 250.00 | 71.20 | 75.00 | 73.10 | % | 0.29 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:01 AM EST |