Options Chain for FRANKLIN COVEY CO COM (FC) - $21.63 as of 4/30/2026 11:57:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.70 | 20.20 | 18.45 | 18.70 | 0.00 | 0.00% | 7.38 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:40 PM EST |
| 5.00 | 14.10 | 18.50 | 16.30 | % | 3.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 7.50 | 11.60 | 16.00 | 13.80 | % | 1.84 | 0 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 10.00 | 9.20 | 13.50 | 11.35 | % | 1.14 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 12.50 | 6.70 | 11.00 | 8.85 | % | 0.71 | 0 | 0 | 4.38 | 0.99 | 0.00 | -0.01 | 5/1/2026 3:59:40 PM EST | |||
| 15.00 | 4.50 | 8.50 | 6.50 | % | 0.43 | 0 | 0 | 3.38 | 0.95 | 0.02 | -0.02 | 5/1/2026 3:59:40 PM EST | |||
| 17.50 | 2.10 | 6.00 | 4.05 | % | 0.23 | 0 | 0 | 2.52 | 0.83 | 0.05 | -0.05 | 5/1/2026 3:59:40 PM EST | |||
| 20.00 | 0.10 | 4.90 | 2.50 | % | 0.12 | 0 | 0 | 2.63 | 0.65 | 0.07 | -0.07 | 5/1/2026 3:59:40 PM EST | |||
| 22.50 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.02 | 2 | 6 | 0.76 | 0.45 | 0.08 | -0.07 | 5/1/2026 | 5/1/2026 3:59:40 PM EST |
| 25.00 | 0.10 | 1.75 | 0.93 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.21 | 0.29 | 0.07 | -0.06 | 4/16/2026 | 5/1/2026 3:59:40 PM EST |
| 30.00 | 0.00 | 1.05 | 0.53 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.01 | 0.09 | 0.03 | -0.03 | 4/6/2026 | 5/1/2026 3:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:40 PM EST |
| 5.00 | 0.00 | 3.40 | 1.70 | % | 0.34 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 7.50 | 0.00 | 3.40 | 1.70 | % | 0.23 | 0 | 0 | 9.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 10.00 | 0.00 | 3.40 | 1.70 | % | 0.17 | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:40 PM EST | |||
| 12.50 | 0.00 | 3.40 | 1.70 | 0.06 | 0.00 | 0.00% | 0.14 | 0 | 12 | 5.66 | -0.01 | 0.00 | -0.01 | 4/6/2026 | 5/1/2026 3:59:40 PM EST |
| 15.00 | 0.00 | 1.75 | 0.88 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.02 | -0.05 | 0.02 | -0.02 | 4/2/2026 | 5/1/2026 3:59:40 PM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.22 | -0.17 | 0.05 | -0.05 | 4/2/2026 | 5/1/2026 3:59:40 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 49 | 1.08 | -0.35 | 0.07 | -0.07 | 4/16/2026 | 5/1/2026 3:59:40 PM EST |
| 22.50 | 0.00 | 2.85 | 1.43 | 2.14 | 0.00 | 0.00% | 0.06 | 0 | 31 | 1.30 | -0.55 | 0.08 | -0.07 | 4/10/2026 | 5/1/2026 3:59:40 PM EST |
| 25.00 | 2.10 | 6.00 | 4.05 | % | 0.16 | 0 | 0 | 2.18 | -0.71 | 0.07 | -0.06 | 5/1/2026 3:59:40 PM EST | |||
| 30.00 | 6.50 | 11.00 | 8.75 | 8.70 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.89 | -0.91 | 0.03 | -0.03 | 4/6/2026 | 5/1/2026 3:59:40 PM EST |