Options Chain for FRANKLIN COVEY CO COM (FC) - $17.27 as of 9/25/2026 12:42:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.70 | 17.00 | 14.85 | % | 5.94 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST | |||
| 5.00 | 10.20 | 14.50 | 12.35 | 16.30 | 0.00 | 0.00% | 2.47 | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 9/25/2026 11:59:03 AM EST |
| 7.50 | 7.70 | 12.00 | 9.85 | % | 1.31 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST | |||
| 10.00 | 5.20 | 9.50 | 7.35 | 7.10 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 11:59:03 AM EST |
| 12.50 | 2.75 | 7.00 | 4.88 | 4.50 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 9/25/2026 11:59:03 AM EST |
| 15.00 | 1.00 | 4.00 | 2.50 | 5.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.67 | 0.94 | 0.07 | -0.02 | 4/2/2026 | 9/25/2026 11:59:03 AM EST |
| 17.50 | 0.45 | 1.40 | 0.93 | % | 0.05 | 0 | 0 | 0.43 | 0.59 | 0.20 | -0.03 | 9/25/2026 11:59:03 AM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.08 | 0.18 | 0.12 | -0.01 | 4/2/2026 | 9/25/2026 11:59:03 AM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.88 | 0.03 | 0.02 | 0.00 | 9/4/2026 | 9/25/2026 11:59:03 AM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | 3.34 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 9/25/2026 11:59:03 AM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 11:59:03 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.37 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/25/2026 11:59:03 AM 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST | |||
| 7.50 | 0.00 | 1.20 | 0.60 | % | 0.08 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST | |||
| 10.00 | 0.00 | 1.75 | 0.88 | % | 0.09 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 1.86 | -0.06 | 0.07 | -0.02 | 9/25/2026 11:59:03 AM EST | |||
| 17.50 | 0.60 | 0.90 | 0.75 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.53 | -0.41 | 0.20 | -0.03 | 9/8/2026 | 9/25/2026 11:59:03 AM EST |
| 20.00 | 2.15 | 5.00 | 3.58 | % | 0.18 | 0 | 0 | 2.15 | -0.82 | 0.12 | -0.01 | 9/25/2026 11:59:03 AM EST | |||
| 22.50 | 3.00 | 7.30 | 5.15 | 4.87 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.51 | -0.97 | 0.02 | 0.00 | 4/2/2026 | 9/25/2026 11:59:03 AM EST |
| 25.00 | 5.50 | 9.80 | 7.65 | % | 0.31 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST | |||
| 30.00 | 10.50 | 14.40 | 12.45 | % | 0.41 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST | |||
| 35.00 | 15.50 | 19.80 | 17.65 | % | 0.50 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:03 AM EST |