Options Chain for FRANCO NEV CORP COM (FNV) - $217.58 as of 7/5/2026 9:14:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 96.30 | 100.30 | 98.30 | % | 0.82 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 125.00 | 91.30 | 95.20 | 93.25 | % | 0.75 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 130.00 | 86.30 | 90.40 | 88.35 | % | 0.68 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 135.00 | 81.40 | 85.30 | 83.35 | % | 0.62 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 140.00 | 76.40 | 80.40 | 78.40 | % | 0.56 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 145.00 | 71.50 | 75.40 | 73.45 | % | 0.51 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 150.00 | 66.50 | 70.50 | 68.50 | % | 0.46 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 155.00 | 61.60 | 65.70 | 63.65 | % | 0.41 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 7/2/2026 4:00:00 PM EST | |||
| 160.00 | 56.70 | 60.20 | 58.45 | % | 0.37 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.03 | 7/2/2026 4:00:00 PM EST | |||
| 165.00 | 51.90 | 55.40 | 53.65 | 44.60 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.60 | 0.97 | 0.00 | -0.04 | 6/24/2026 | 7/2/2026 4:00:00 PM EST |
| 170.00 | 47.20 | 50.50 | 48.85 | % | 0.29 | 0 | 0 | 0.57 | 0.95 | 0.00 | -0.05 | 7/2/2026 4:00:00 PM EST | |||
| 175.00 | 42.50 | 45.60 | 44.05 | 44.20 | % | 0.25 | 19 | 0 | 0.53 | 0.93 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:00 PM EST | |
| 180.00 | 38.00 | 40.50 | 39.25 | 34.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.47 | 0.91 | 0.00 | -0.07 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 185.00 | 33.90 | 36.30 | 35.10 | 25.82 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.40 | 0.88 | 0.01 | -0.08 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 190.00 | 29.80 | 32.00 | 30.90 | 30.00 | +3.20 | +11.94% | 0.16 | 2 | 8 | 0.41 | 0.84 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 195.00 | 25.50 | 28.30 | 26.90 | 27.80 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.40 | 0.79 | 0.01 | -0.10 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 200.00 | 22.40 | 24.60 | 23.50 | 23.30 | +7.98 | +52.09% | 0.12 | 3 | 5 | 0.41 | 0.74 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 210.00 | 16.20 | 18.30 | 17.25 | 15.50 | +2.25 | +16.99% | 0.08 | 3 | 29 | 0.41 | 0.63 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 220.00 | 11.00 | 13.70 | 12.35 | 11.75 | +3.03 | +34.75% | 0.06 | 2 | 63 | 0.42 | 0.50 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 230.00 | 6.90 | 9.40 | 8.15 | 7.90 | +2.20 | +38.60% | 0.04 | 20 | 489 | 0.41 | 0.38 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 240.00 | 4.00 | 6.20 | 5.10 | 4.80 | +1.14 | +31.15% | 0.02 | 3 | 210 | 0.40 | 0.27 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 250.00 | 2.35 | 4.00 | 3.18 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.40 | 0.19 | 0.01 | -0.09 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 260.00 | 1.40 | 2.55 | 1.98 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.40 | 0.13 | 0.01 | -0.07 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 270.00 | 0.90 | 1.55 | 1.23 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | 0.08 | 0.00 | -0.05 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 280.00 | 0.45 | 1.55 | 1.00 | 0.78 | +0.13 | +20.00% | 0.00 | 9 | 116 | 0.43 | 0.05 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 290.00 | 0.05 | 2.55 | 1.30 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.03 | 0.00 | -0.03 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 2.40 | 1.20 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | 0.02 | 0.00 | -0.02 | 6/8/2026 | 7/2/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 2.30 | 1.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.01 | 0.00 | -0.01 | 6/18/2026 | 7/2/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.01 | 0.00 | -0.01 | 6/10/2026 | 7/2/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.63 | -0.01 | 0.00 | -0.02 | 6/24/2026 | 7/2/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.59 | -0.01 | 0.00 | -0.03 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 2.45 | 1.23 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.68 | -0.02 | 0.00 | -0.03 | 6/12/2026 | 7/2/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | -0.03 | 0.00 | -0.04 | 6/11/2026 | 7/2/2026 4:00:00 PM EST |
| 170.00 | 0.20 | 1.15 | 0.68 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.40 | -0.05 | 0.00 | -0.05 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 175.00 | 0.60 | 1.75 | 1.18 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.42 | -0.07 | 0.00 | -0.05 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 180.00 | 0.95 | 2.05 | 1.50 | 1.29 | -0.57 | -30.65% | 0.01 | 3 | 14 | 0.41 | -0.09 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 185.00 | 1.50 | 2.70 | 2.10 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | -0.12 | 0.01 | -0.08 | 6/18/2026 | 7/2/2026 4:00:00 PM EST |
| 190.00 | 2.10 | 3.60 | 2.85 | 2.94 | -1.07 | -26.69% | 0.02 | 3 | 125 | 0.40 | -0.16 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 195.00 | 3.00 | 4.80 | 3.90 | 4.30 | -1.50 | -25.87% | 0.02 | 7 | 126 | 0.40 | -0.21 | 0.01 | -0.10 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 200.00 | 4.20 | 6.20 | 5.20 | 5.79 | -1.75 | -23.21% | 0.03 | 10 | 112 | 0.39 | -0.26 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 210.00 | 8.30 | 9.90 | 9.10 | 9.00 | -3.24 | -26.48% | 0.04 | 7 | 134 | 0.40 | -0.37 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 220.00 | 12.60 | 14.80 | 13.70 | 19.00 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.39 | -0.50 | 0.01 | -0.13 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 230.00 | 19.20 | 20.90 | 20.05 | 21.13 | -4.50 | -17.56% | 0.09 | 1 | 11 | 0.39 | -0.62 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 240.00 | 26.00 | 28.40 | 27.20 | 33.90 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.39 | -0.73 | 0.01 | -0.11 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 250.00 | 34.00 | 36.90 | 35.45 | 36.42 | -6.58 | -15.31% | 0.14 | 1 | 1 | 0.39 | -0.81 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 260.00 | 43.00 | 45.40 | 44.20 | 44.70 | -5.83 | -11.54% | 0.17 | 2 | 2 | 0.38 | -0.87 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 270.00 | 51.60 | 55.00 | 53.30 | % | 0.20 | 0 | 0 | 0.52 | -0.92 | 0.00 | -0.05 | 7/2/2026 4:00:00 PM EST | |||
| 280.00 | 61.90 | 64.70 | 63.30 | % | 0.23 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.04 | 7/2/2026 4:00:00 PM EST | |||
| 290.00 | 71.50 | 74.60 | 73.05 | % | 0.25 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 7/2/2026 4:00:00 PM EST | |||
| 300.00 | 80.50 | 84.60 | 82.55 | 91.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 6/11/2026 | 7/2/2026 4:00:00 PM EST |
| 310.00 | 90.70 | 94.60 | 92.65 | % | 0.30 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 320.00 | 100.60 | 104.60 | 102.60 | % | 0.32 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 330.00 | 110.70 | 114.60 | 112.65 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 340.00 | 120.70 | 124.60 | 122.65 | % | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST |