Options Chain for FRANCO NEV CORP COM (FNV) - $119.46 as of 9/6/2024 3:43:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 51.40 | 54.50 | 49.75 | 0.00 | 0.00% | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:45 PM EST |
| 70.00 | 46.50 | 49.40 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 75.00 | 41.30 | 45.20 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 80.00 | 36.30 | 39.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 85.00 | 31.30 | 34.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 90.00 | 26.30 | 30.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:45 PM EST | |||
| 95.00 | 20.90 | 25.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:45 PM EST | |||
| 100.00 | 16.20 | 20.20 | 24.42 | 0.00 | 0.00% | 0 | 3 | 0.96 | 1.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:45 PM EST |
| 105.00 | 11.00 | 15.30 | 17.00 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.98 | 0.01 | -0.02 | 8/16/2024 | 9/6/2024 3:59:45 PM EST |
| 110.00 | 8.20 | 8.70 | 12.94 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.90 | 0.02 | -0.05 | 8/19/2024 | 9/6/2024 3:59:45 PM EST |
| 115.00 | 4.20 | 4.50 | 5.00 | 0.00 | 0.00% | 0 | 46 | 0.27 | 0.69 | 0.05 | -0.09 | 9/4/2024 | 9/6/2024 3:59:45 PM EST |
| 120.00 | 1.65 | 1.85 | 1.97 | -0.49 | -19.92% | 163 | 304 | 0.28 | 0.41 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 125.00 | 0.55 | 0.65 | 0.78 | -0.01 | -1.27% | 43 | 473 | 0.29 | 0.20 | 0.04 | -0.08 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 130.00 | 0.15 | 0.20 | 0.22 | -0.08 | -26.67% | 2 | 578 | 0.31 | 0.09 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 135.00 | 0.05 | 0.20 | 0.20 | +0.05 | +33.34% | 4 | 167 | 0.40 | 0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 140.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 186 | 0.56 | 0.01 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:45 PM EST |
| 145.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 450 | 0.54 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:45 PM EST |
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 8 | 190 | 0.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 155.00 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 1 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:45 PM EST |
| 170.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:45 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 185.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,105 | 0.91 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.65 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 70.00 | 0.00 | 0.65 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 75.00 | 0.00 | 0.85 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:45 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:45 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:45 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 31 | 0.69 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:45 PM EST |
| 105.00 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 340 | 0.37 | -0.02 | 0.01 | -0.02 | 8/23/2024 | 9/6/2024 3:59:45 PM EST |
| 110.00 | 0.45 | 1.70 | 0.45 | +0.09 | +25.00% | 2 | 397 | 0.32 | -0.10 | 0.02 | -0.05 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 115.00 | 1.35 | 1.55 | 1.35 | +0.20 | +17.40% | 78 | 742 | 0.30 | -0.31 | 0.05 | -0.09 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 120.00 | 3.70 | 4.00 | 3.01 | -0.08 | -2.59% | 8 | 655 | 0.31 | -0.59 | 0.05 | -0.11 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 125.00 | 7.50 | 7.90 | 6.60 | 0.00 | 0.00% | 0 | 619 | 0.33 | -0.80 | 0.04 | -0.08 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 130.00 | 10.30 | 14.50 | 11.07 | 0.00 | 0.00% | 0 | 45 | 0.68 | -0.91 | 0.02 | -0.05 | 9/4/2024 | 9/6/2024 3:59:45 PM EST |
| 135.00 | 15.10 | 19.40 | 12.20 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.97 | 0.01 | -0.02 | 8/12/2024 | 9/6/2024 3:59:45 PM EST |
| 140.00 | 20.10 | 23.80 | 19.80 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.99 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:45 PM EST |
| 145.00 | 25.10 | 28.90 | 24.20 | 0.00 | 0.00% | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:45 PM EST |
| 150.00 | 30.10 | 34.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 155.00 | 35.10 | 39.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 160.00 | 40.10 | 44.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 165.00 | 45.20 | 48.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 170.00 | 50.30 | 54.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 175.00 | 55.10 | 59.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 180.00 | 60.10 | 64.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 185.00 | 65.10 | 68.80 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST |