Options Chain for FRANCO NEV CORP COM (FNV) - $186.49 as of 10/29/2025 8:44:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 124.80 | 128.30 | 126.55 | % | 2.11 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 65.00 | 119.80 | 123.50 | 121.65 | % | 1.87 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 70.00 | 114.70 | 118.50 | 116.60 | % | 1.67 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 75.00 | 109.80 | 113.50 | 111.65 | % | 1.49 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 80.00 | 104.80 | 108.50 | 106.65 | 53.20 | 0.00 | 0.00% | 1.33 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 10/29/2025 4:00:02 PM EST |
| 85.00 | 99.60 | 103.60 | 101.60 | 109.50 | 0.00 | 0.00% | 1.20 | 0 | 23 | 2.13 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:02 PM EST |
| 90.00 | 94.70 | 98.40 | 96.55 | 66.01 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 10/29/2025 4:00:02 PM EST |
| 95.00 | 89.90 | 93.60 | 91.75 | 78.10 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 10/29/2025 4:00:02 PM EST |
| 100.00 | 84.90 | 88.60 | 86.75 | 45.54 | 0.00 | 0.00% | 0.87 | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 10/29/2025 4:00:02 PM EST |
| 105.00 | 79.80 | 83.40 | 81.60 | 52.50 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 10/29/2025 4:00:02 PM EST |
| 110.00 | 74.90 | 78.60 | 76.75 | 91.46 | 0.00 | 0.00% | 0.70 | 0 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:02 PM EST |
| 115.00 | 69.90 | 73.70 | 71.80 | 63.50 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.41 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 10/29/2025 4:00:02 PM EST |
| 120.00 | 64.80 | 68.60 | 66.70 | 42.00 | 0.00 | 0.00% | 0.56 | 0 | 14 | 1.29 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 10/29/2025 4:00:02 PM EST |
| 125.00 | 60.00 | 63.70 | 61.85 | 49.26 | 0.00 | 0.00% | 0.49 | 0 | 20 | 1.21 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 10/29/2025 4:00:02 PM EST |
| 130.00 | 54.80 | 58.60 | 56.70 | 40.77 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 10/29/2025 4:00:02 PM EST |
| 135.00 | 50.00 | 53.70 | 51.85 | 81.60 | 0.00 | 0.00% | 0.38 | 0 | 16 | 1.02 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:02 PM EST |
| 140.00 | 44.90 | 48.70 | 46.80 | 48.00 | +1.50 | +3.23% | 0.33 | 1 | 28 | 0.93 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 145.00 | 40.10 | 43.90 | 42.00 | 63.25 | 0.00 | 0.00% | 0.29 | 0 | 28 | 0.86 | 1.00 | 0.00 | -0.02 | 10/20/2025 | 10/29/2025 4:00:02 PM EST |
| 150.00 | 35.20 | 39.00 | 37.10 | 45.10 | 0.00 | 0.00% | 0.25 | 0 | 58 | 0.79 | 0.99 | 0.00 | -0.03 | 10/21/2025 | 10/29/2025 4:00:02 PM EST |
| 155.00 | 30.30 | 34.10 | 32.20 | 32.40 | 0.00 | 0.00% | 0.21 | 0 | 58 | 0.71 | 0.98 | 0.00 | -0.04 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 160.00 | 25.90 | 29.40 | 27.65 | 25.90 | 0.00 | 0.00% | 0.17 | 0 | 141 | 0.65 | 0.95 | 0.01 | -0.06 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 165.00 | 21.00 | 24.70 | 22.85 | 50.70 | 0.00 | 0.00% | 0.14 | 0 | 38 | 0.59 | 0.91 | 0.01 | -0.09 | 9/23/2025 | 10/29/2025 4:00:02 PM EST |
| 170.00 | 16.90 | 20.20 | 18.55 | 18.50 | 0.00 | 0.00% | 0.11 | 0 | 280 | 0.36 | 0.85 | 0.01 | -0.11 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 175.00 | 12.60 | 16.00 | 14.30 | 19.20 | 0.00 | 0.00% | 0.08 | 0 | 424 | 0.36 | 0.77 | 0.02 | -0.14 | 10/24/2025 | 10/29/2025 4:00:02 PM EST |
| 180.00 | 9.80 | 12.50 | 11.15 | 10.05 | -0.45 | -4.29% | 0.06 | 7 | 119 | 0.39 | 0.67 | 0.02 | -0.16 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 185.00 | 6.60 | 9.70 | 8.15 | 8.71 | 0.00 | 0.00% | 0.04 | 0 | 143 | 0.39 | 0.56 | 0.02 | -0.17 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 190.00 | 5.00 | 6.70 | 5.85 | 6.30 | +0.10 | +1.62% | 0.03 | 167 | 453 | 0.39 | 0.45 | 0.02 | -0.16 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 195.00 | 2.90 | 4.80 | 3.85 | 3.85 | +0.15 | +4.06% | 0.02 | 229 | 853 | 0.38 | 0.34 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 200.00 | 0.80 | 4.20 | 2.50 | 2.46 | -0.69 | -21.91% | 0.01 | 7 | 200 | 0.36 | 0.25 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 210.00 | 0.05 | 1.75 | 0.90 | 1.42 | -0.08 | -5.34% | 0.00 | 1 | 471 | 0.33 | 0.11 | 0.01 | -0.07 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 220.00 | 0.35 | 0.95 | 0.65 | 0.58 | +0.06 | +11.54% | 0.00 | 12 | 527 | 0.43 | 0.04 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 230.00 | 0.05 | 2.45 | 1.25 | 0.39 | +0.15 | +62.50% | 0.01 | 1 | 335 | 0.54 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 2.25 | 1.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.81 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.89 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.83 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.03 | -0.02 | -40.00% | 0.00 | 77 | 15 | 0.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 10/29/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.02 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/29/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.89 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.29 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/29/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/29/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 345 | 1.54 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.44 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/29/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.33 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/29/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.24 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/29/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.14 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/29/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 10/29/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.96 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 10/29/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.87 | 0.00 | 0.00 | -0.02 | 9/2/2025 | 10/29/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.52 | -0.01 | 0.00 | -0.03 | 9/8/2025 | 10/29/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 2.45 | 1.23 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.73 | -0.02 | 0.00 | -0.04 | 10/23/2025 | 10/29/2025 4:00:02 PM EST |
| 160.00 | 0.05 | 1.65 | 0.85 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.42 | -0.05 | 0.01 | -0.06 | 9/12/2025 | 10/29/2025 4:00:02 PM EST |
| 165.00 | 0.55 | 1.75 | 1.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.42 | -0.09 | 0.01 | -0.09 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 170.00 | 1.50 | 2.10 | 1.80 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.41 | -0.15 | 0.01 | -0.11 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 175.00 | 1.20 | 3.90 | 2.55 | 2.70 | 0.00 | 0.00% | 0.01 | 4 | 87 | 0.37 | -0.23 | 0.02 | -0.14 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 180.00 | 2.90 | 6.20 | 4.55 | 4.33 | -0.07 | -1.60% | 0.03 | 12 | 115 | 0.41 | -0.33 | 0.02 | -0.16 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 185.00 | 4.80 | 7.20 | 6.00 | 5.80 | -1.74 | -23.08% | 0.03 | 11 | 136 | 0.37 | -0.44 | 0.02 | -0.17 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 190.00 | 7.70 | 10.10 | 8.90 | 9.64 | +0.04 | +0.42% | 0.05 | 10 | 283 | 0.38 | -0.55 | 0.02 | -0.16 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 195.00 | 11.00 | 13.60 | 12.30 | 12.20 | -0.10 | -0.82% | 0.06 | 5 | 245 | 0.39 | -0.66 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 200.00 | 14.30 | 17.50 | 15.90 | 15.33 | -2.47 | -13.88% | 0.08 | 10 | 257 | 0.38 | -0.75 | 0.02 | -0.13 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 210.00 | 22.60 | 26.20 | 24.40 | 24.41 | 0.00 | 0.00% | 0.12 | 0 | 159 | 0.55 | -0.89 | 0.01 | -0.07 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 220.00 | 32.10 | 35.80 | 33.95 | 29.45 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.64 | -0.96 | 0.01 | -0.03 | 10/23/2025 | 10/29/2025 4:00:02 PM EST |
| 230.00 | 41.90 | 45.60 | 43.75 | 44.00 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.73 | -0.99 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 240.00 | 51.90 | 55.50 | 53.70 | 30.30 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.82 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 4:00:02 PM EST |
| 250.00 | 61.80 | 65.50 | 63.65 | 40.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:02 PM EST |
| 260.00 | 71.80 | 75.50 | 73.65 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 270.00 | 81.80 | 85.50 | 83.65 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 280.00 | 91.70 | 95.50 | 93.60 | % | 0.33 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 290.00 | 101.70 | 105.50 | 103.60 | % | 0.36 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 300.00 | 111.80 | 115.60 | 113.70 | % | 0.38 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST |