Options Chain for FRANCO NEV CORP COM (FNV) - $213.56 as of 7/27/2026 7:38:44 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 | 93.50 | 97.00 | 95.25 | % | 0.79 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 125.00 | 88.30 | 92.00 | 90.15 | % | 0.72 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 130.00 | 83.50 | 87.00 | 85.25 | % | 0.66 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 135.00 | 78.60 | 82.10 | 80.35 | % | 0.60 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 140.00 | 73.30 | 77.10 | 75.20 | 75.61 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.84 | 1.00 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 145.00 | 68.70 | 72.10 | 70.40 | % | 0.49 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 150.00 | 63.50 | 67.20 | 65.35 | 64.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.73 | 0.99 | 0.00 | -0.02 | 7/7/2026 | 7/27/2026 4:00:04 PM EST |
| 155.00 | 58.60 | 62.30 | 60.45 | % | 0.39 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 160.00 | 54.00 | 57.10 | 55.55 | % | 0.35 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 165.00 | 48.70 | 52.70 | 50.70 | % | 0.31 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 170.00 | 44.20 | 48.10 | 46.15 | % | 0.27 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 175.00 | 40.00 | 42.80 | 41.40 | 40.22 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.49 | 0.92 | 0.00 | -0.06 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 180.00 | 35.60 | 39.10 | 37.35 | % | 0.21 | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.07 | 7/27/2026 4:00:04 PM EST | |||
| 185.00 | 31.50 | 34.20 | 32.85 | % | 0.18 | 0 | 0 | 0.37 | 0.86 | 0.01 | -0.09 | 7/27/2026 4:00:04 PM EST | |||
| 190.00 | 27.30 | 30.90 | 29.10 | % | 0.15 | 0 | 0 | 0.39 | 0.82 | 0.01 | -0.10 | 7/27/2026 4:00:04 PM EST | |||
| 195.00 | 24.30 | 26.60 | 25.45 | 20.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.40 | 0.77 | 0.01 | -0.11 | 7/10/2026 | 7/27/2026 4:00:04 PM EST |
| 200.00 | 20.80 | 22.80 | 21.80 | 13.30 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.39 | 0.72 | 0.01 | -0.12 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 210.00 | 14.40 | 16.80 | 15.60 | 16.13 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.38 | 0.60 | 0.01 | -0.13 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 220.00 | 9.80 | 12.00 | 10.90 | 11.25 | +0.01 | +0.09% | 0.05 | 6 | 541 | 0.39 | 0.48 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 230.00 | 6.40 | 8.30 | 7.35 | 7.14 | -0.46 | -6.06% | 0.03 | 2 | 23 | 0.39 | 0.37 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 240.00 | 4.00 | 5.60 | 4.80 | 4.90 | -0.15 | -2.97% | 0.02 | 1 | 19 | 0.39 | 0.27 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 250.00 | 2.35 | 3.70 | 3.03 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | 0.19 | 0.01 | -0.09 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 260.00 | 1.40 | 2.35 | 1.88 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | 0.13 | 0.01 | -0.07 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 270.00 | 0.65 | 3.00 | 1.83 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.09 | 0.00 | -0.05 | 7/7/2026 | 7/27/2026 4:00:04 PM EST |
| 280.00 | 0.20 | 2.95 | 1.58 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.06 | 0.00 | -0.04 | 7/6/2026 | 7/27/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 300.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 320.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 7/27/2026 4:00:04 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 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | -0.01 | 0.00 | -0.02 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | -0.02 | 0.00 | -0.02 | 7/17/2026 | 7/27/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 1.25 | 0.63 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | -0.04 | 0.00 | -0.04 | 7/8/2026 | 7/27/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 2.90 | 1.45 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | -0.06 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 175.00 | 0.80 | 3.30 | 2.05 | 3.18 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.46 | -0.08 | 0.00 | -0.06 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 180.00 | 1.25 | 2.40 | 1.83 | 1.92 | -3.43 | -64.12% | 0.01 | 1 | 2 | 0.41 | -0.11 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 185.00 | 1.90 | 3.30 | 2.60 | 2.77 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | -0.14 | 0.01 | -0.09 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 190.00 | 2.70 | 4.30 | 3.50 | 3.57 | -0.54 | -13.14% | 0.02 | 61 | 143 | 0.40 | -0.18 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 195.00 | 3.90 | 5.60 | 4.75 | 4.67 | -0.43 | -8.44% | 0.02 | 1 | 189 | 0.40 | -0.23 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 200.00 | 5.20 | 7.20 | 6.20 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.40 | -0.28 | 0.01 | -0.12 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 210.00 | 8.80 | 11.30 | 10.05 | 10.68 | -0.42 | -3.79% | 0.05 | 62 | 144 | 0.40 | -0.40 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 220.00 | 14.20 | 16.40 | 15.30 | 14.86 | -0.59 | -3.82% | 0.07 | 3 | 33 | 0.40 | -0.52 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 230.00 | 20.50 | 22.80 | 21.65 | 34.17 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | -0.63 | 0.01 | -0.12 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 240.00 | 28.10 | 30.00 | 29.05 | % | 0.12 | 0 | 0 | 0.40 | -0.73 | 0.01 | -0.11 | 7/27/2026 4:00:04 PM EST | |||
| 250.00 | 35.90 | 39.10 | 37.50 | % | 0.15 | 0 | 0 | 0.40 | -0.81 | 0.01 | -0.09 | 7/27/2026 4:00:04 PM EST | |||
| 260.00 | 44.90 | 47.60 | 46.25 | 56.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.47 | -0.87 | 0.01 | -0.07 | 7/14/2026 | 7/27/2026 4:00:04 PM EST |
| 270.00 | 54.00 | 58.00 | 56.00 | % | 0.21 | 0 | 0 | 0.55 | -0.91 | 0.00 | -0.05 | 7/27/2026 4:00:04 PM EST | |||
| 280.00 | 63.80 | 67.70 | 65.75 | 75.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.04 | 7/10/2026 | 7/27/2026 4:00:04 PM EST |
| 290.00 | 73.70 | 77.40 | 75.55 | % | 0.26 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 300.00 | 83.70 | 87.10 | 85.40 | % | 0.28 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 310.00 | 94.30 | 97.30 | 95.80 | % | 0.31 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 320.00 | 103.70 | 107.50 | 105.60 | % | 0.33 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST |