Options Chain for FRANCO NEV CORP COM (FNV) - $269.00 as of 9/18/2026 7:31:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 139.50 | 143.40 | 141.45 | 136.80 | 0.00 | 0.00% | 1.13 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:49 PM EST |
| 130.00 | 134.50 | 138.40 | 136.45 | 86.70 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/18/2026 3:59:49 PM EST |
| 135.00 | 129.60 | 133.80 | 131.70 | 68.74 | 0.00 | 0.00% | 0.98 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/18/2026 3:59:49 PM EST |
| 140.00 | 124.60 | 128.70 | 126.65 | % | 0.90 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST | |||
| 145.00 | 119.60 | 123.40 | 121.50 | 113.48 | 0.00 | 0.00% | 0.84 | 0 | 10 | 1.40 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/18/2026 3:59:49 PM EST |
| 150.00 | 114.60 | 118.80 | 116.70 | 60.56 | 0.00 | 0.00% | 0.78 | 0 | 10 | 1.34 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 9/18/2026 3:59:49 PM EST |
| 155.00 | 109.60 | 113.90 | 111.75 | % | 0.72 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST | |||
| 160.00 | 104.60 | 108.50 | 106.55 | % | 0.67 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST | |||
| 165.00 | 99.70 | 103.90 | 101.80 | 72.72 | 0.00 | 0.00% | 0.62 | 0 | 10 | 1.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 9/18/2026 3:59:49 PM EST |
| 170.00 | 94.70 | 98.80 | 96.75 | 98.50 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 3:59:49 PM EST |
| 175.00 | 89.70 | 93.90 | 91.80 | 44.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/18/2026 3:59:49 PM EST |
| 180.00 | 84.70 | 89.00 | 86.85 | 41.77 | 0.00 | 0.00% | 0.48 | 0 | 3 | 0.97 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 9/18/2026 3:59:49 PM EST |
| 185.00 | 79.90 | 83.70 | 81.80 | 77.90 | 0.00 | 0.00% | 0.44 | 0 | 18 | 0.90 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 3:59:49 PM EST |
| 190.00 | 75.20 | 78.40 | 76.80 | 73.00 | -4.10 | -5.32% | 0.40 | 8 | 11 | 0.84 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 195.00 | 70.10 | 73.20 | 71.65 | 66.50 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.80 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:49 PM EST |
| 200.00 | 64.80 | 69.00 | 66.90 | 66.90 | 0.00 | 0.00% | 0.33 | 0 | 35 | 0.76 | 1.00 | 0.00 | -0.01 | 9/11/2026 | 9/18/2026 3:59:49 PM EST |
| 210.00 | 55.10 | 58.90 | 57.00 | 52.00 | 0.00 | 0.00% | 0.27 | 0 | 37 | 0.65 | 0.99 | 0.00 | -0.01 | 9/10/2026 | 9/18/2026 3:59:49 PM EST |
| 220.00 | 45.40 | 48.90 | 47.15 | 48.15 | 0.00 | 0.00% | 0.21 | 0 | 121 | 0.58 | 0.98 | 0.00 | -0.03 | 9/8/2026 | 9/18/2026 3:59:49 PM EST |
| 230.00 | 36.60 | 39.20 | 37.90 | 36.50 | -3.50 | -8.75% | 0.16 | 5 | 193 | 0.49 | 0.94 | 0.00 | -0.06 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 240.00 | 27.40 | 30.50 | 28.95 | 28.57 | +3.26 | +12.88% | 0.12 | 8 | 232 | 0.38 | 0.87 | 0.01 | -0.10 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 250.00 | 19.80 | 22.40 | 21.10 | 19.26 | +3.26 | +20.38% | 0.08 | 13 | 472 | 0.39 | 0.75 | 0.01 | -0.15 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 260.00 | 12.40 | 15.60 | 14.00 | 13.28 | -1.39 | -9.48% | 0.05 | 113 | 208 | 0.37 | 0.61 | 0.01 | -0.19 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 270.00 | 7.40 | 10.70 | 9.05 | 8.80 | -0.77 | -8.05% | 0.03 | 113 | 240 | 0.37 | 0.46 | 0.02 | -0.19 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 280.00 | 4.80 | 7.00 | 5.90 | 5.50 | -1.12 | -16.92% | 0.02 | 30 | 238 | 0.38 | 0.32 | 0.01 | -0.18 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 290.00 | 2.75 | 3.70 | 3.23 | 3.00 | -0.80 | -21.06% | 0.01 | 154 | 189 | 0.37 | 0.21 | 0.01 | -0.15 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 300.00 | 1.20 | 3.70 | 2.45 | 1.70 | -0.64 | -27.35% | 0.01 | 172 | 210 | 0.40 | 0.13 | 0.01 | -0.11 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 310.00 | 0.50 | 2.10 | 1.30 | 1.11 | -0.36 | -24.49% | 0.00 | 5 | 74 | 0.40 | 0.08 | 0.01 | -0.08 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 320.00 | 0.40 | 1.55 | 0.98 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.43 | 0.05 | 0.00 | -0.05 | 9/17/2026 | 9/18/2026 3:59:49 PM EST |
| 330.00 | 0.00 | 1.05 | 0.53 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.49 | 0.02 | 0.00 | -0.03 | 9/8/2026 | 9/18/2026 3:59:49 PM EST |
| 340.00 | 0.00 | 0.80 | 0.40 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.52 | 0.01 | 0.00 | -0.02 | 9/10/2026 | 9/18/2026 3:59:49 PM EST |
| 350.00 | 0.00 | 0.65 | 0.33 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.54 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/18/2026 3:59:49 PM EST |
| 360.00 | 0.00 | 1.55 | 0.78 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 3:59:49 PM EST |
| 370.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.72 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/18/2026 3:59:49 PM EST |
| 380.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/18/2026 3:59:49 PM EST |
| 390.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/18/2026 3:59:49 PM EST |
| 400.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 3:59:49 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/18/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.52 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 9/18/2026 3:59:49 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.45 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/18/2026 3:59:49 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.38 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 3:59:49 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/18/2026 3:59:49 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/18/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.19 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/18/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.86 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 3:59:49 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.89 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 3:59:49 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.84 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 3:59:49 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 3:59:49 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 3:59:49 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.53 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/18/2026 3:59:49 PM EST |
| 210.00 | 0.00 | 1.05 | 0.53 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.57 | -0.01 | 0.00 | -0.01 | 9/17/2026 | 9/18/2026 3:59:49 PM EST |
| 220.00 | 0.05 | 0.55 | 0.30 | 0.37 | -0.13 | -26.00% | 0.00 | 11 | 419 | 0.35 | -0.02 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 230.00 | 0.05 | 1.15 | 0.60 | 0.93 | -0.07 | -7.00% | 0.00 | 9 | 224 | 0.31 | -0.06 | 0.00 | -0.06 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 240.00 | 0.70 | 2.50 | 1.60 | 2.07 | +0.11 | +5.62% | 0.01 | 11 | 238 | 0.33 | -0.13 | 0.01 | -0.10 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 250.00 | 2.50 | 4.90 | 3.70 | 4.41 | +0.41 | +10.25% | 0.01 | 293 | 367 | 0.34 | -0.25 | 0.01 | -0.15 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 260.00 | 5.90 | 8.90 | 7.40 | 7.40 | -0.30 | -3.90% | 0.03 | 27 | 213 | 0.35 | -0.39 | 0.01 | -0.19 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 270.00 | 11.40 | 13.60 | 12.50 | 13.85 | +0.45 | +3.36% | 0.05 | 6 | 141 | 0.35 | -0.54 | 0.02 | -0.19 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 280.00 | 17.70 | 19.90 | 18.80 | 20.50 | +0.30 | +1.49% | 0.07 | 2 | 18 | 0.35 | -0.68 | 0.01 | -0.18 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 290.00 | 25.10 | 28.30 | 26.70 | 29.41 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | -0.79 | 0.01 | -0.15 | 8/24/2026 | 9/18/2026 3:59:49 PM EST |
| 300.00 | 33.40 | 36.60 | 35.00 | 38.69 | +4.29 | +12.48% | 0.12 | 1 | 1 | 0.46 | -0.87 | 0.01 | -0.11 | 9/18/2026 | 9/18/2026 3:59:49 PM EST |
| 310.00 | 43.10 | 46.00 | 44.55 | 52.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.51 | -0.92 | 0.01 | -0.08 | 9/16/2026 | 9/18/2026 3:59:49 PM EST |
| 320.00 | 52.50 | 55.90 | 54.20 | 55.20 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.58 | -0.95 | 0.00 | -0.05 | 8/25/2026 | 9/18/2026 3:59:49 PM EST |
| 330.00 | 61.70 | 65.90 | 63.80 | 65.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.64 | -0.98 | 0.00 | -0.03 | 8/25/2026 | 9/18/2026 3:59:49 PM EST |
| 340.00 | 71.60 | 75.80 | 73.70 | 73.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 8/25/2026 | 9/18/2026 3:59:49 PM EST |
| 350.00 | 81.50 | 85.80 | 83.65 | % | 0.24 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 9/18/2026 3:59:49 PM EST | |||
| 360.00 | 91.60 | 95.80 | 93.70 | 92.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 3:59:49 PM EST |
| 370.00 | 101.80 | 105.80 | 103.80 | 103.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 3:59:49 PM EST |
| 380.00 | 111.60 | 115.80 | 113.70 | % | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST | |||
| 390.00 | 121.80 | 125.80 | 123.80 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST | |||
| 400.00 | 131.70 | 135.80 | 133.75 | % | 0.33 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST | |||
| 410.00 | 141.80 | 145.80 | 143.80 | % | 0.35 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:49 PM EST |