Options Chain for FRANKLIN COVEY CO COM (FC) - $20.95 as of 1/16/2026 9:41:04 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 | 16.50 | 21.00 | 18.75 | % | 7.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 5.00 | 14.00 | 18.50 | 16.25 | % | 3.25 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 7.50 | 11.50 | 16.00 | 13.75 | % | 1.83 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 10.00 | 9.00 | 13.50 | 11.25 | % | 1.12 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 12.50 | 7.00 | 11.00 | 9.00 | % | 0.72 | 0 | 0 | 2.96 | 0.97 | 0.01 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 15.00 | 4.00 | 8.50 | 6.25 | % | 0.42 | 0 | 0 | 2.28 | 0.89 | 0.03 | -0.02 | 1/16/2026 4:00:00 PM EST | |||
| 17.50 | 2.10 | 6.00 | 4.05 | % | 0.23 | 0 | 0 | 1.70 | 0.79 | 0.05 | -0.03 | 1/16/2026 4:00:00 PM EST | |||
| 20.00 | 0.10 | 4.90 | 2.50 | % | 0.12 | 0 | 0 | 1.75 | 0.63 | 0.07 | -0.03 | 1/16/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 2.09 | 0.45 | 0.08 | -0.03 | 1/16/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.29 | 0.26 | 0.07 | -0.02 | 1/16/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.03 | 0.02 | 0.00 | 1/8/2026 | 1/16/2026 4:00:00 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 | 3.70 | 1.85 | % | 0.74 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 3.70 | 1.85 | % | 0.37 | 0 | 0 | 9.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 3.70 | 1.85 | % | 0.25 | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 2.00 | 1.00 | % | 0.10 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 4.80 | 2.40 | % | 0.19 | 0 | 0 | 4.48 | -0.03 | 0.01 | -0.01 | 1/16/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | -0.11 | 0.03 | -0.02 | 1/7/2026 | 1/16/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.14 | 0 | 15 | 2.79 | -0.21 | 0.05 | -0.03 | 1/8/2026 | 1/16/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.54 | -0.37 | 0.07 | -0.03 | 1/16/2026 4:00:00 PM EST | |||
| 22.50 | 0.20 | 4.90 | 2.55 | % | 0.11 | 0 | 0 | 1.55 | -0.55 | 0.08 | -0.03 | 1/16/2026 4:00:00 PM EST | |||
| 25.00 | 2.15 | 6.30 | 4.23 | % | 0.17 | 0 | 0 | 1.43 | -0.74 | 0.07 | -0.02 | 1/16/2026 4:00:00 PM EST | |||
| 30.00 | 7.00 | 11.50 | 9.25 | % | 0.31 | 0 | 0 | 1.96 | -0.97 | 0.02 | 0.00 | 1/16/2026 4:00:00 PM EST |