Options Chain for FRANKLIN COVEY CO COM (FC) - $14.83 as of 11/13/2026 11:38:20 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 | 10.00 | 14.00 | 12.00 | % | 4.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:53 PM EST | |||
| 5.00 | 8.10 | 11.50 | 9.80 | % | 1.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:53 PM EST | |||
| 7.50 | 5.80 | 9.00 | 7.40 | % | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:53 PM EST | |||
| 10.00 | 2.70 | 6.50 | 4.60 | % | 0.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:53 PM EST | |||
| 12.50 | 1.00 | 4.00 | 2.50 | % | 0.20 | 0 | 0 | 3.76 | 0.94 | 0.07 | -0.04 | 11/13/2026 3:59:53 PM EST | |||
| 15.00 | 0.05 | 1.00 | 0.53 | % | 0.04 | 0 | 0 | 0.79 | 0.45 | 0.26 | -0.06 | 11/13/2026 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.06 | 0.08 | -0.02 | 11/11/2026 | 11/13/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/13/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/13/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:53 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 1.75 | 0.88 | % | 0.12 | 0 | 0 | 7.99 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.75 | 0.88 | % | 0.09 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 3.70 | -0.06 | 0.07 | -0.04 | 11/13/2026 3:59:53 PM EST | |||
| 15.00 | 0.55 | 1.05 | 0.80 | 1.04 | +0.49 | +89.10% | 0.05 | 1 | 44 | 0.75 | -0.55 | 0.26 | -0.06 | 11/13/2026 | 11/13/2026 3:59:53 PM EST |
| 17.50 | 1.10 | 4.90 | 3.00 | 1.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 3.86 | -0.94 | 0.08 | -0.02 | 10/14/2026 | 11/13/2026 3:59:53 PM EST |
| 20.00 | 3.50 | 7.50 | 5.50 | % | 0.28 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:53 PM EST | |||
| 22.50 | 6.00 | 8.80 | 7.40 | % | 0.33 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:53 PM EST | |||
| 25.00 | 8.50 | 11.30 | 9.90 | % | 0.40 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:53 PM EST | |||
| 30.00 | 13.80 | 16.40 | 15.10 | % | 0.50 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:53 PM EST | |||
| 35.00 | 18.80 | 21.30 | 20.05 | % | 0.57 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:53 PM EST |