Options Chain for FRANKLIN RESOURCES INC COM (BEN) - $21.80 as of 5/30/2025 6:28:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 18.50 | 22.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 2.00 | 19.40 | 21.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 3.00 | 18.40 | 20.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 4.00 | 17.10 | 19.70 | % | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 5.00 | 16.40 | 18.70 | % | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 6.00 | 15.10 | 17.70 | % | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 7.50 | 13.60 | 16.10 | % | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 9.00 | 12.10 | 14.80 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 10.00 | 11.20 | 13.00 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 11.00 | 10.10 | 12.60 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 12.50 | 8.70 | 11.10 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 14.00 | 7.10 | 9.60 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 15.00 | 6.10 | 8.70 | 3.85 | 0.00 | 0.00% | 0 | 50 | 2.78 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:56 PM EST |
| 16.00 | 5.30 | 7.70 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 17.50 | 3.60 | 6.20 | 4.72 | 0.00 | 0.00% | 0 | 28 | 2.03 | 0.99 | 0.01 | 0.00 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 19.00 | 2.50 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 21 | 0.70 | 0.93 | 0.07 | -0.01 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 1.75 | 2.10 | 1.88 | -0.09 | -4.57% | 8 | 516 | 0.38 | 0.84 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 21.00 | 0.95 | 2.05 | 1.42 | 0.00 | 0.00% | 0 | 842 | 0.32 | 0.67 | 0.20 | -0.02 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 22.50 | 0.10 | 0.35 | 0.30 | +0.05 | +20.00% | 3 | 7,332 | 0.26 | 0.31 | 0.24 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 384 | 0.39 | 0.07 | 0.09 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 1 | 1,002 | 0.37 | 0.01 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.15 | % | 0 | 0 | 0.58 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 1.25 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.25 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 25 | 1.73 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 43 | 0.69 | -0.01 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 19.00 | 0.05 | 0.25 | 0.09 | +0.02 | +28.58% | 2 | 174 | 0.49 | -0.07 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 0.10 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 86 | 0.36 | -0.16 | 0.13 | -0.01 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 21.00 | 0.20 | 0.45 | 0.30 | 0.00 | 0.00% | 7 | 2,223 | 0.27 | -0.33 | 0.20 | -0.02 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 22.50 | 1.00 | 1.15 | 1.10 | +0.10 | +10.00% | 2 | 156 | 0.52 | -0.69 | 0.24 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 24.00 | 2.00 | 2.80 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.93 | 0.09 | 0.00 | 5/14/2025 | 5/30/2025 3:59:56 PM EST |
| 25.00 | 2.85 | 4.00 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.99 | 0.03 | 0.00 | 4/24/2025 | 5/30/2025 3:59:56 PM EST |
| 26.00 | 3.90 | 4.90 | % | 0 | 0 | 1.52 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 27.50 | 5.30 | 7.80 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 29.00 | 6.80 | 8.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 30.00 | 7.80 | 8.80 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 31.00 | 8.80 | 9.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 34.00 | 12.10 | 13.90 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 35.00 | 12.90 | 13.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |