Options Chain for FRANCO NEV CORP COM (FNV) - $260.52 as of 4/10/2026 6:09:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 152.80 | 156.10 | 154.45 | % | 1.47 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 110.00 | 147.80 | 151.10 | 149.45 | % | 1.36 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 115.00 | 142.80 | 146.10 | 144.45 | % | 1.26 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 120.00 | 138.20 | 141.10 | 139.65 | % | 1.16 | 0 | 2 | 4.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 125.00 | 133.10 | 136.10 | 134.60 | % | 1.08 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 130.00 | 127.90 | 131.10 | 129.50 | % | 1.00 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 135.00 | 123.10 | 126.10 | 124.60 | % | 0.92 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 140.00 | 118.30 | 121.10 | 119.70 | % | 0.85 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 145.00 | 112.90 | 116.20 | 114.55 | 83.15 | 0.00 | 0.00% | 0.79 | 0 | 3 | 3.33 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:12 AM EST |
| 150.00 | 108.10 | 111.20 | 109.65 | % | 0.73 | 0 | 35 | 3.11 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 155.00 | 103.10 | 106.20 | 104.65 | % | 0.68 | 0 | 42 | 2.95 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 160.00 | 98.20 | 101.20 | 99.70 | % | 0.62 | 0 | 8 | 2.95 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 165.00 | 92.90 | 96.20 | 94.55 | % | 0.57 | 0 | 4 | 2.80 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 170.00 | 88.10 | 91.20 | 89.65 | % | 0.53 | 0 | 31 | 2.61 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 175.00 | 83.20 | 86.20 | 84.70 | % | 0.48 | 0 | 9 | 2.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 180.00 | 78.30 | 81.20 | 79.75 | 83.52 | 0.00 | 0.00% | 0.44 | 0 | 18 | 2.31 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:12 AM EST |
| 185.00 | 73.40 | 76.20 | 74.80 | 74.50 | 0.00 | 0.00% | 0.40 | 0 | 51 | 2.17 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:12 AM EST |
| 190.00 | 68.40 | 71.20 | 69.80 | % | 0.37 | 0 | 94 | 2.03 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 195.00 | 63.40 | 66.20 | 64.80 | 39.90 | 0.00 | 0.00% | 0.33 | 0 | 23 | 1.86 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:12 AM EST |
| 200.00 | 58.20 | 61.20 | 59.70 | 72.17 | 0.00 | 0.00% | 0.30 | 0 | 76 | 1.67 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:12 AM EST |
| 210.00 | 48.40 | 51.30 | 49.85 | 49.62 | 0.00 | 0.00% | 0.24 | 0 | 397 | 1.52 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:12 AM EST |
| 220.00 | 38.60 | 41.30 | 39.95 | 41.90 | -10.32 | -19.77% | 0.18 | 2 | 157 | 1.26 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 230.00 | 28.60 | 31.50 | 30.05 | 35.10 | 0.00 | 0.00% | 0.13 | 0 | 748 | 1.04 | 0.99 | 0.00 | -0.04 | 4/8/2026 | 4/13/2026 10:59:12 AM EST |
| 240.00 | 18.70 | 21.80 | 20.25 | 23.24 | 0.00 | 0.00% | 0.08 | 0 | 529 | 0.82 | 0.94 | 0.01 | -0.24 | 4/10/2026 | 4/13/2026 10:59:12 AM EST |
| 250.00 | 11.20 | 12.50 | 11.85 | 12.75 | -1.90 | -12.97% | 0.05 | 1 | 305 | 0.49 | 0.78 | 0.02 | -0.50 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 260.00 | 4.40 | 5.50 | 4.95 | 6.24 | -0.46 | -6.87% | 0.02 | 2 | 566 | 0.48 | 0.51 | 0.03 | -0.64 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 270.00 | 1.25 | 1.80 | 1.53 | 1.70 | -0.94 | -35.61% | 0.01 | 5 | 152 | 0.46 | 0.21 | 0.02 | -0.44 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 280.00 | 0.30 | 0.40 | 0.35 | 0.52 | -0.28 | -35.00% | 0.00 | 2 | 93 | 0.46 | 0.05 | 0.01 | -0.16 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 290.00 | 0.05 | 0.90 | 0.48 | 0.38 | -0.04 | -9.53% | 0.00 | 4 | 70 | 0.59 | 0.01 | 0.00 | -0.03 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.87 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:12 AM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.03 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:12 AM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 39 | 1.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 17 | 1.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:12 AM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 2.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 5.60 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 5.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 4.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 202 | 4.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 32 | 4.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 25 | 4.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 155.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 414 | 2.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.10 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:12 AM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.50 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:12 AM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.78 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:12 AM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 43 | 2.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 246 | 1.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.94 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:12 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:59:12 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:59:12 AM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 367 | 1.62 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:12 AM EST |
| 210.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.10 | -41.67% | 0.00 | 1 | 239 | 1.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 220.00 | 0.05 | 0.50 | 0.28 | 0.15 | -0.43 | -74.14% | 0.00 | 3 | 283 | 0.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 230.00 | 0.10 | 0.70 | 0.40 | 0.33 | -0.56 | -62.93% | 0.00 | 11 | 596 | 0.67 | -0.01 | 0.00 | -0.04 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 240.00 | 0.50 | 1.00 | 0.75 | 0.70 | -0.53 | -43.09% | 0.00 | 8 | 173 | 0.53 | -0.06 | 0.01 | -0.24 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 250.00 | 1.45 | 2.25 | 1.85 | 2.05 | -0.09 | -4.21% | 0.01 | 2 | 149 | 0.46 | -0.22 | 0.02 | -0.50 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 260.00 | 4.50 | 5.90 | 5.20 | 5.00 | -0.50 | -9.10% | 0.02 | 10 | 178 | 0.43 | -0.49 | 0.03 | -0.64 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 270.00 | 10.30 | 13.50 | 11.90 | 9.10 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.60 | -0.79 | 0.02 | -0.44 | 4/9/2026 | 4/13/2026 10:59:12 AM EST |
| 280.00 | 19.20 | 22.30 | 20.75 | 20.70 | +2.00 | +10.70% | 0.07 | 2 | 25 | 0.44 | -0.95 | 0.01 | -0.16 | 4/13/2026 | 4/13/2026 10:59:12 AM EST |
| 290.00 | 29.00 | 31.90 | 30.45 | % | 0.10 | 0 | 2 | 0.88 | -0.99 | 0.00 | -0.03 | 4/13/2026 10:59:12 AM EST | |||
| 300.00 | 39.00 | 42.00 | 40.50 | % | 0.14 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 310.00 | 48.90 | 52.30 | 50.60 | % | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 320.00 | 58.90 | 62.30 | 60.60 | % | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 330.00 | 68.40 | 72.30 | 70.35 | % | 0.21 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 340.00 | 78.30 | 82.30 | 80.30 | % | 0.24 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 350.00 | 88.50 | 92.30 | 90.40 | % | 0.26 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 360.00 | 98.60 | 102.30 | 100.45 | % | 0.28 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 370.00 | 108.50 | 112.30 | 110.40 | % | 0.30 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 380.00 | 118.50 | 122.30 | 120.40 | % | 0.32 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST | |||
| 390.00 | 128.30 | 132.30 | 130.30 | % | 0.33 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:12 AM EST |