Options Chain for FRANCO NEV CORP COM (FNV) - $168.21 as of 6/20/2025 3:34:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 104.50 | 108.40 | 83.45 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 6/20/2025 4:00:02 PM EST |
| 65.00 | 99.40 | 103.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 70.00 | 94.60 | 98.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 75.00 | 89.60 | 93.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 80.00 | 84.70 | 88.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 85.00 | 79.70 | 83.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 90.00 | 74.70 | 78.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 95.00 | 69.80 | 73.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 100.00 | 64.80 | 68.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 105.00 | 59.90 | 63.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 110.00 | 54.90 | 58.80 | 58.18 | 0.00 | 0.00% | 0 | 65 | 0.81 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:02 PM EST |
| 115.00 | 49.80 | 53.90 | 49.00 | 0.00 | 0.00% | 0 | 55 | 0.75 | 1.00 | 0.00 | -0.01 | 4/11/2025 | 6/20/2025 4:00:02 PM EST |
| 120.00 | 44.90 | 49.00 | 24.00 | 0.00 | 0.00% | 0 | 2 | 0.69 | 1.00 | 0.00 | -0.02 | 2/25/2025 | 6/20/2025 4:00:02 PM EST |
| 125.00 | 40.10 | 44.20 | 19.60 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.99 | 0.00 | -0.02 | 10/24/2024 | 6/20/2025 4:00:02 PM EST |
| 130.00 | 35.10 | 39.10 | 36.10 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.98 | 0.00 | -0.02 | 5/2/2025 | 6/20/2025 4:00:02 PM EST |
| 135.00 | 30.40 | 34.40 | 35.07 | 0.00 | 0.00% | 0 | 25 | 0.47 | 0.97 | 0.00 | -0.04 | 5/1/2025 | 6/20/2025 4:00:02 PM EST |
| 140.00 | 25.70 | 29.70 | 32.80 | 0.00 | 0.00% | 0 | 45 | 0.42 | 0.95 | 0.01 | -0.05 | 6/13/2025 | 6/20/2025 4:00:02 PM EST |
| 145.00 | 21.10 | 25.10 | 24.40 | -4.10 | -14.39% | 1 | 40 | 0.38 | 0.91 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 150.00 | 17.70 | 20.90 | 29.51 | 0.00 | 0.00% | 0 | 63 | 0.17 | 0.86 | 0.01 | -0.07 | 6/2/2025 | 6/20/2025 4:00:02 PM EST |
| 155.00 | 14.50 | 15.60 | 24.90 | 0.00 | 0.00% | 0 | 47 | 0.21 | 0.79 | 0.02 | -0.07 | 6/4/2025 | 6/20/2025 4:00:02 PM EST |
| 160.00 | 10.60 | 12.50 | 13.45 | 0.00 | 0.00% | 0 | 788 | 0.23 | 0.71 | 0.02 | -0.08 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 165.00 | 7.60 | 9.60 | 8.80 | -3.10 | -26.05% | 4 | 123 | 0.24 | 0.61 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 170.00 | 5.60 | 6.90 | 6.40 | -2.27 | -26.19% | 27 | 470 | 0.26 | 0.50 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 175.00 | 3.50 | 5.20 | 4.50 | -1.50 | -25.00% | 1 | 407 | 0.26 | 0.40 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 180.00 | 2.20 | 3.80 | 3.25 | -0.84 | -20.54% | 11 | 190 | 0.27 | 0.31 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 185.00 | 1.35 | 2.70 | 1.80 | -1.30 | -41.94% | 3 | 2,252 | 0.27 | 0.23 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 190.00 | 0.85 | 1.85 | 1.95 | 0.00 | 0.00% | 0 | 39 | 0.28 | 0.17 | 0.01 | -0.04 | 6/12/2025 | 6/20/2025 4:00:02 PM EST |
| 195.00 | 0.50 | 1.15 | 1.05 | -0.85 | -44.74% | 1 | 255 | 0.28 | 0.12 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 200.00 | 0.30 | 1.45 | 1.84 | 0.00 | 0.00% | 0 | 63 | 0.32 | 0.09 | 0.01 | -0.03 | 6/5/2025 | 6/20/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 12 | 0.32 | 0.04 | 0.00 | -0.02 | 6/5/2025 | 6/20/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 0.75 | 0.81 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.02 | 0.00 | -0.01 | 6/5/2025 | 6/20/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.01 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 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 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 6/20/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 2.15 | 0.42 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 6/20/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 6/20/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.30 | 0.05 | -0.05 | -50.00% | 1 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.00 | 0.00% | 0 | 16 | 0.78 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 6/20/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.72 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/20/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 106 | 0.66 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/20/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.95 | 1.64 | 0.00 | 0.00% | 0 | 25 | 0.60 | 0.00 | 0.00 | -0.01 | 2/28/2025 | 6/20/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 112 | 0.54 | 0.00 | 0.00 | -0.02 | 5/7/2025 | 6/20/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 40 | 0.49 | -0.01 | 0.00 | -0.02 | 5/7/2025 | 6/20/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 2.35 | 1.03 | 0.00 | 0.00% | 0 | 47 | 0.43 | -0.02 | 0.00 | -0.02 | 5/14/2025 | 6/20/2025 4:00:02 PM EST |
| 135.00 | 0.05 | 0.65 | 1.30 | 0.00 | 0.00% | 0 | 26 | 0.33 | -0.03 | 0.00 | -0.04 | 5/13/2025 | 6/20/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.85 | 0.45 | 0.00 | 0.00% | 0 | 228 | 0.34 | -0.05 | 0.01 | -0.05 | 6/17/2025 | 6/20/2025 4:00:02 PM EST |
| 145.00 | 0.85 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 47 | 0.33 | -0.09 | 0.01 | -0.06 | 6/6/2025 | 6/20/2025 4:00:02 PM EST |
| 150.00 | 1.55 | 2.30 | 1.70 | +0.18 | +11.85% | 2 | 52 | 0.33 | -0.14 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 155.00 | 2.65 | 3.80 | 2.70 | +0.20 | +8.00% | 55 | 64 | 0.34 | -0.21 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 160.00 | 4.20 | 5.30 | 4.30 | +0.30 | +7.50% | 1 | 92 | 0.33 | -0.29 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 165.00 | 6.30 | 7.50 | 6.08 | +0.28 | +4.83% | 2 | 219 | 0.34 | -0.39 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 170.00 | 8.10 | 10.20 | 8.00 | -1.30 | -13.98% | 1 | 25 | 0.32 | -0.50 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 175.00 | 11.50 | 13.20 | 10.00 | 0.00 | 0.00% | 0 | 26 | 0.33 | -0.60 | 0.02 | -0.07 | 6/13/2025 | 6/20/2025 4:00:02 PM EST |
| 180.00 | 15.10 | 16.80 | 16.80 | 0.00 | 0.00% | 0 | 11 | 0.33 | -0.69 | 0.02 | -0.06 | 4/15/2025 | 6/20/2025 4:00:02 PM EST |
| 185.00 | 19.30 | 21.00 | 20.40 | % | 1 | 0 | 0.36 | -0.77 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST | |
| 190.00 | 22.50 | 26.00 | % | 0 | 0 | 0.35 | -0.83 | 0.01 | -0.04 | 6/20/2025 4:00:02 PM EST | |||
| 195.00 | 27.30 | 30.20 | % | 0 | 0 | 0.38 | -0.88 | 0.01 | -0.03 | 6/20/2025 4:00:02 PM EST | |||
| 200.00 | 32.00 | 35.30 | % | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.03 | 6/20/2025 4:00:02 PM EST | |||
| 210.00 | 42.00 | 45.90 | % | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 220.00 | 52.00 | 55.90 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 230.00 | 62.00 | 65.90 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 240.00 | 72.00 | 75.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 250.00 | 82.00 | 85.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST |