Options Chain for FRANKLIN COVEY CO COM (FC) - $21.70 as of 7/28/2026 5:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.50 | 11.90 | 9.70 | % | 0.78 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:50 PM EST | |||
| 15.00 | 5.00 | 9.30 | 7.15 | % | 0.48 | 0 | 0 | 2.74 | 0.97 | 0.01 | -0.01 | 7/28/2026 3:59:50 PM EST | |||
| 17.50 | 2.60 | 6.60 | 4.60 | % | 0.26 | 0 | 0 | 1.97 | 0.88 | 0.04 | -0.02 | 7/28/2026 3:59:50 PM EST | |||
| 20.00 | 0.65 | 4.90 | 2.78 | 1.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.78 | 0.71 | 0.07 | -0.03 | 7/9/2026 | 7/28/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 2.95 | 1.48 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 117 | 1.40 | 0.50 | 0.09 | -0.04 | 7/27/2026 | 7/28/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.33 | +0.08 | +32.00% | 0.01 | 3 | 5 | 0.62 | 0.30 | 0.08 | -0.03 | 7/28/2026 | 7/28/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.64 | 0.08 | 0.03 | -0.01 | 7/2/2026 | 7/28/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.35 | 0.01 | 0.01 | 0.00 | 7/2/2026 | 7/28/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 3.70 | 1.85 | % | 0.15 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 3.80 | 1.90 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 52 | 3.75 | -0.03 | 0.01 | -0.01 | 7/22/2026 | 7/28/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 3.90 | 1.95 | % | 0.11 | 0 | 0 | 3.00 | -0.12 | 0.04 | -0.02 | 7/28/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 4.30 | 2.15 | 1.08 | 0.00 | 0.00% | 0.11 | 0 | 4 | 2.49 | -0.29 | 0.07 | -0.03 | 7/14/2026 | 7/28/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | 2.95 | 0.00 | 0.00% | 0.11 | 0 | 5 | 2.03 | -0.50 | 0.09 | -0.04 | 7/2/2026 | 7/28/2026 3:59:50 PM EST |
| 25.00 | 1.30 | 5.50 | 3.40 | 4.10 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.61 | -0.70 | 0.08 | -0.03 | 7/2/2026 | 7/28/2026 3:59:50 PM EST |
| 30.00 | 6.00 | 10.00 | 8.00 | % | 0.27 | 0 | 0 | 1.94 | -0.92 | 0.03 | -0.01 | 7/28/2026 3:59:50 PM EST | |||
| 35.00 | 11.00 | 15.00 | 13.00 | % | 0.37 | 0 | 0 | 2.34 | -0.99 | 0.01 | 0.00 | 7/28/2026 3:59:50 PM EST |