Options Chain for FRANCO NEV CORP COM (FNV) - $214.75 as of 12/23/2025 7:35:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 153.10 | 156.90 | 155.00 | 123.80 | 0.00 | 0.00% | 2.58 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/23/2025 1:59:00 PM EST |
| 65.00 | 147.80 | 151.90 | 149.85 | % | 2.31 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 70.00 | 142.90 | 146.90 | 144.90 | % | 2.07 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 75.00 | 137.90 | 141.90 | 139.90 | % | 1.87 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 80.00 | 132.90 | 136.90 | 134.90 | % | 1.69 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 85.00 | 127.90 | 131.90 | 129.90 | 54.90 | 0.00 | 0.00% | 1.53 | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 12/23/2025 1:59:00 PM EST |
| 90.00 | 122.90 | 127.00 | 124.95 | 85.17 | 0.00 | 0.00% | 1.39 | 0 | 34 | 2.17 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 12/23/2025 1:59:00 PM EST |
| 95.00 | 117.90 | 122.00 | 119.95 | 107.00 | 0.00 | 0.00% | 1.26 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 12/23/2025 1:59:00 PM EST |
| 100.00 | 112.90 | 117.00 | 114.95 | 63.30 | 0.00 | 0.00% | 1.15 | 0 | 24 | 1.96 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 12/23/2025 1:59:00 PM EST |
| 105.00 | 108.00 | 112.00 | 110.00 | 43.85 | 0.00 | 0.00% | 1.05 | 0 | 5 | 1.85 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 1:59:00 PM EST |
| 110.00 | 103.00 | 107.00 | 105.00 | 56.00 | 0.00 | 0.00% | 0.95 | 0 | 49 | 1.74 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 12/23/2025 1:59:00 PM EST |
| 115.00 | 98.00 | 102.00 | 100.00 | 57.00 | 0.00 | 0.00% | 0.87 | 0 | 12 | 1.64 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 12/23/2025 1:59:00 PM EST |
| 120.00 | 93.00 | 97.10 | 95.05 | 88.70 | 0.00 | 0.00% | 0.79 | 0 | 16 | 1.54 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:59:00 PM EST |
| 125.00 | 88.10 | 91.90 | 90.00 | 85.88 | 0.00 | 0.00% | 0.72 | 0 | 22 | 1.45 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:00 PM EST |
| 130.00 | 83.50 | 86.50 | 85.00 | 84.11 | +10.41 | +14.13% | 0.65 | 1 | 49 | 1.29 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 135.00 | 78.50 | 81.80 | 80.15 | 78.20 | 0.00 | 0.00% | 0.59 | 0 | 392 | 1.26 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:00 PM EST |
| 140.00 | 73.60 | 76.30 | 74.95 | 75.27 | 0.00 | 0.00% | 0.54 | 0 | 62 | 1.09 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:00 PM EST |
| 145.00 | 68.40 | 71.90 | 70.15 | 49.75 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.11 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/23/2025 1:59:00 PM EST |
| 150.00 | 63.40 | 67.00 | 65.20 | 62.07 | 0.00 | 0.00% | 0.43 | 0 | 116 | 1.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:00 PM EST |
| 155.00 | 58.60 | 61.80 | 60.20 | 43.00 | 0.00 | 0.00% | 0.39 | 0 | 197 | 0.94 | 1.00 | 0.00 | -0.01 | 11/13/2025 | 12/23/2025 1:59:00 PM EST |
| 160.00 | 53.20 | 57.00 | 55.10 | 34.82 | 0.00 | 0.00% | 0.34 | 0 | 39 | 0.89 | 1.00 | 0.00 | -0.02 | 11/21/2025 | 12/23/2025 1:59:00 PM EST |
| 165.00 | 48.60 | 52.00 | 50.30 | 41.00 | 0.00 | 0.00% | 0.30 | 0 | 38 | 0.82 | 0.99 | 0.00 | -0.02 | 12/10/2025 | 12/23/2025 1:59:00 PM EST |
| 170.00 | 44.40 | 46.80 | 45.60 | 44.80 | -0.08 | -0.18% | 0.27 | 14 | 761 | 0.72 | 0.99 | 0.00 | -0.03 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 175.00 | 38.70 | 41.90 | 40.30 | 38.70 | 0.00 | 0.00% | 0.23 | 0 | 89 | 0.66 | 0.98 | 0.00 | -0.04 | 12/15/2025 | 12/23/2025 1:59:00 PM EST |
| 180.00 | 33.80 | 36.60 | 35.20 | 34.85 | 0.00 | 0.00% | 0.20 | 0 | 150 | 0.54 | 0.96 | 0.00 | -0.07 | 12/22/2025 | 12/23/2025 1:59:00 PM EST |
| 185.00 | 29.00 | 31.90 | 30.45 | 32.30 | 0.00 | 0.00% | 0.16 | 0 | 90 | 0.50 | 0.93 | 0.01 | -0.09 | 12/12/2025 | 12/23/2025 1:59:00 PM EST |
| 190.00 | 25.30 | 26.70 | 26.00 | 26.14 | +1.94 | +8.02% | 0.14 | 10 | 205 | 0.42 | 0.90 | 0.01 | -0.11 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 195.00 | 19.80 | 23.00 | 21.40 | 20.95 | 0.00 | 0.00% | 0.11 | 0 | 79 | 0.46 | 0.85 | 0.01 | -0.13 | 12/22/2025 | 12/23/2025 1:59:00 PM EST |
| 200.00 | 15.40 | 18.50 | 16.95 | 17.22 | 0.00 | 0.00% | 0.08 | 0 | 230 | 0.28 | 0.79 | 0.01 | -0.15 | 12/22/2025 | 12/23/2025 1:59:00 PM EST |
| 210.00 | 9.00 | 10.60 | 9.80 | 9.85 | +0.55 | +5.92% | 0.05 | 40 | 1,195 | 0.33 | 0.62 | 0.02 | -0.17 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 220.00 | 4.40 | 5.50 | 4.95 | 4.88 | -0.32 | -6.16% | 0.02 | 58 | 387 | 0.33 | 0.41 | 0.02 | -0.15 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 230.00 | 2.00 | 2.65 | 2.33 | 2.30 | +0.12 | +5.51% | 0.01 | 23 | 453 | 0.34 | 0.22 | 0.02 | -0.11 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 240.00 | 0.80 | 1.30 | 1.05 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.36 | 0.10 | 0.01 | -0.07 | 12/22/2025 | 12/23/2025 1:59:00 PM EST |
| 250.00 | 0.25 | 0.75 | 0.50 | 0.40 | -0.10 | -20.00% | 0.00 | 1 | 87 | 0.37 | 0.04 | 0.00 | -0.04 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.48 | 0.02 | 0.00 | -0.02 | 12/8/2025 | 12/23/2025 1:59:00 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 12/23/2025 1:59:00 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.61 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:00 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:59:00 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:59:00 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.59 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.50 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/23/2025 1:59:00 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 12/23/2025 1:59:00 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/23/2025 1:59:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/23/2025 1:59:00 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.13 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:59:00 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.88 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 12/23/2025 1:59:00 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.99 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:00 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.68 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 12/23/2025 1:59:00 PM EST |
| 120.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,251 | 1.40 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/23/2025 1:59:00 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 316 | 1.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:00 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.40 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/23/2025 1:59:00 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 457 | 1.04 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/23/2025 1:59:00 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.97 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:00 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.91 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 1:59:00 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/23/2025 1:59:00 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.78 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 12/23/2025 1:59:00 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.71 | 0.00 | 0.00 | -0.02 | 11/10/2025 | 12/23/2025 1:59:00 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.65 | -0.01 | 0.00 | -0.02 | 11/26/2025 | 12/23/2025 1:59:00 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.59 | -0.01 | 0.00 | -0.03 | 12/22/2025 | 12/23/2025 1:59:00 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.53 | -0.02 | 0.00 | -0.04 | 12/10/2025 | 12/23/2025 1:59:00 PM EST |
| 180.00 | 0.10 | 0.65 | 0.38 | 0.37 | +0.22 | +146.67% | 0.00 | 23 | 85 | 0.40 | -0.04 | 0.00 | -0.07 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 185.00 | 0.05 | 0.55 | 0.30 | 0.30 | -0.03 | -9.10% | 0.00 | 10 | 79 | 0.33 | -0.07 | 0.01 | -0.09 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 190.00 | 0.55 | 2.85 | 1.70 | 0.75 | 0.00 | 0.00% | 0.01 | 10 | 157 | 0.44 | -0.10 | 0.01 | -0.11 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 195.00 | 0.90 | 1.20 | 1.05 | 1.20 | +0.13 | +12.15% | 0.01 | 4 | 68 | 0.34 | -0.15 | 0.01 | -0.13 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 200.00 | 1.65 | 2.20 | 1.93 | 1.74 | -0.03 | -1.70% | 0.01 | 14 | 162 | 0.36 | -0.21 | 0.01 | -0.15 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 210.00 | 4.30 | 4.90 | 4.60 | 4.60 | -0.05 | -1.08% | 0.02 | 17 | 170 | 0.32 | -0.38 | 0.02 | -0.17 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 220.00 | 9.30 | 10.80 | 10.05 | 10.65 | +0.95 | +9.80% | 0.05 | 4 | 36 | 0.33 | -0.59 | 0.02 | -0.15 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 230.00 | 16.40 | 18.60 | 17.50 | 15.95 | -13.58 | -45.99% | 0.08 | 1 | 11 | 0.32 | -0.78 | 0.02 | -0.11 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 240.00 | 24.70 | 27.00 | 25.85 | 29.90 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.43 | -0.90 | 0.01 | -0.07 | 10/8/2025 | 12/23/2025 1:59:00 PM EST |
| 250.00 | 33.60 | 36.90 | 35.25 | 36.14 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.48 | -0.96 | 0.00 | -0.04 | 12/11/2025 | 12/23/2025 1:59:00 PM EST |
| 260.00 | 43.40 | 46.70 | 45.05 | % | 0.17 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.02 | 12/23/2025 1:59:00 PM EST | |||
| 270.00 | 53.20 | 57.20 | 55.20 | % | 0.20 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 12/23/2025 1:59:00 PM EST | |||
| 280.00 | 63.20 | 67.20 | 65.20 | % | 0.23 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 290.00 | 73.20 | 77.20 | 75.20 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 300.00 | 83.20 | 87.20 | 85.20 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 310.00 | 93.20 | 97.20 | 95.20 | 121.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 1:59:00 PM EST |