Options Chain for FRANCO NEV CORP COM (FNV) - $160.58 as of 7/29/2025 3:23:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 60.40 | 64.20 | 62.30 | % | 0.62 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 105.00 | 55.40 | 58.90 | 57.15 | % | 0.54 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 110.00 | 50.50 | 53.90 | 52.20 | % | 0.47 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 115.00 | 45.50 | 48.90 | 47.20 | % | 0.41 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 120.00 | 40.50 | 44.20 | 42.35 | % | 0.35 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 125.00 | 35.60 | 39.30 | 37.45 | % | 0.30 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 130.00 | 30.80 | 33.70 | 32.25 | % | 0.25 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 135.00 | 25.80 | 28.60 | 27.20 | 21.40 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.48 | 0.95 | 0.01 | -0.02 | 7/18/2025 | 7/29/2025 1:58:57 PM EST |
| 140.00 | 21.10 | 24.00 | 22.55 | 21.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.32 | 0.92 | 0.01 | -0.03 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 145.00 | 17.30 | 19.50 | 18.40 | 12.88 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.26 | 0.86 | 0.01 | -0.04 | 7/18/2025 | 7/29/2025 1:58:57 PM EST |
| 150.00 | 13.70 | 14.90 | 14.30 | 13.61 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.28 | 0.78 | 0.02 | -0.05 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 155.00 | 10.40 | 11.70 | 11.05 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 68 | 0.27 | 0.68 | 0.02 | -0.06 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 160.00 | 7.40 | 8.10 | 7.75 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.27 | 0.56 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 165.00 | 5.10 | 5.90 | 5.50 | 5.19 | -1.25 | -19.41% | 0.03 | 3 | 115 | 0.26 | 0.44 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 170.00 | 3.30 | 4.00 | 3.65 | 3.10 | -0.47 | -13.17% | 0.02 | 9 | 20 | 0.27 | 0.33 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 175.00 | 2.05 | 2.65 | 2.35 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.28 | 0.23 | 0.02 | -0.05 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 180.00 | 1.35 | 1.85 | 1.60 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.29 | 0.16 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 185.00 | 0.95 | 1.55 | 1.25 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.29 | 0.11 | 0.01 | -0.03 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 190.00 | 0.60 | 1.05 | 0.83 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.31 | 0.07 | 0.01 | -0.02 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 195.00 | 0.30 | 0.80 | 0.55 | % | 0.00 | 0 | 0 | 0.28 | 0.05 | 0.01 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 200.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.31 | 0.03 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 135.00 | 0.10 | 0.75 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.29 | -0.05 | 0.01 | -0.02 | 7/22/2025 | 7/29/2025 1:58:57 PM EST |
| 140.00 | 0.45 | 0.85 | 0.65 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.29 | -0.08 | 0.01 | -0.03 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 145.00 | 0.95 | 1.20 | 1.08 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.27 | -0.14 | 0.01 | -0.04 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 150.00 | 1.75 | 2.15 | 1.95 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.26 | -0.22 | 0.02 | -0.05 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 155.00 | 3.00 | 3.40 | 3.20 | 3.50 | -0.55 | -13.58% | 0.02 | 1 | 138 | 0.26 | -0.32 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 160.00 | 4.80 | 5.60 | 5.20 | 5.07 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.23 | -0.44 | 0.02 | -0.07 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 165.00 | 7.40 | 8.20 | 7.80 | 8.18 | +0.38 | +4.88% | 0.05 | 2 | 39 | 0.27 | -0.56 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 170.00 | 10.60 | 11.50 | 11.05 | 10.70 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.25 | -0.67 | 0.02 | -0.06 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 175.00 | 14.60 | 16.30 | 15.45 | % | 0.09 | 0 | 0 | 0.28 | -0.77 | 0.02 | -0.05 | 7/29/2025 1:58:57 PM EST | |||
| 180.00 | 18.60 | 20.90 | 19.75 | % | 0.11 | 0 | 0 | 0.31 | -0.84 | 0.01 | -0.04 | 7/29/2025 1:58:57 PM EST | |||
| 185.00 | 22.90 | 25.10 | 24.00 | % | 0.13 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.03 | 7/29/2025 1:58:57 PM EST | |||
| 190.00 | 27.90 | 29.90 | 28.90 | % | 0.15 | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 195.00 | 31.80 | 35.30 | 33.55 | % | 0.17 | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.02 | 7/29/2025 1:58:57 PM EST | |||
| 200.00 | 36.50 | 40.20 | 38.35 | % | 0.19 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 210.00 | 46.50 | 50.10 | 48.30 | % | 0.23 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 220.00 | 57.20 | 60.20 | 58.70 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 230.00 | 66.50 | 70.10 | 68.30 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 240.00 | 76.50 | 80.20 | 78.35 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST |