Options Chain for FRANCO NEV CORP COM (FNV) - $209.46 as of 6/15/2026 11:12:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 90.40 | 93.20 | 91.80 | % | 0.71 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 135.00 | 85.40 | 88.50 | 86.95 | % | 0.64 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 140.00 | 80.40 | 83.70 | 82.05 | 69.07 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 3:58:58 PM EST |
| 145.00 | 75.40 | 78.30 | 76.85 | % | 0.53 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 150.00 | 70.40 | 73.60 | 72.00 | % | 0.48 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 155.00 | 65.40 | 68.30 | 66.85 | % | 0.43 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 160.00 | 60.40 | 63.50 | 61.95 | % | 0.39 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 165.00 | 55.40 | 58.30 | 56.85 | % | 0.34 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 170.00 | 50.40 | 53.80 | 52.10 | % | 0.31 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 175.00 | 45.40 | 48.30 | 46.85 | 34.07 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 3:58:58 PM EST |
| 180.00 | 40.40 | 43.20 | 41.80 | 28.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:58:58 PM EST |
| 185.00 | 35.40 | 38.20 | 36.80 | 22.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:58:58 PM EST |
| 190.00 | 30.40 | 33.30 | 31.85 | 19.14 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/15/2026 3:58:58 PM EST |
| 195.00 | 25.40 | 28.10 | 26.75 | 32.20 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.13 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 6/15/2026 3:58:58 PM EST |
| 200.00 | 20.40 | 23.10 | 21.75 | 22.32 | +13.30 | +147.45% | 0.11 | 7 | 29 | 0.96 | 0.98 | 0.00 | -0.09 | 6/15/2026 | 6/15/2026 3:58:58 PM EST |
| 210.00 | 10.90 | 13.60 | 12.25 | 12.35 | +7.85 | +174.45% | 0.06 | 4 | 29 | 0.72 | 0.89 | 0.02 | -0.33 | 6/15/2026 | 6/15/2026 3:58:58 PM EST |
| 220.00 | 3.80 | 6.00 | 4.90 | 5.48 | +4.38 | +398.19% | 0.02 | 18 | 73 | 0.46 | 0.59 | 0.04 | -0.62 | 6/15/2026 | 6/15/2026 3:58:58 PM EST |
| 230.00 | 1.00 | 1.70 | 1.35 | 1.35 | +0.81 | +150.00% | 0.01 | 8 | 262 | 0.51 | 0.21 | 0.03 | -0.46 | 6/15/2026 | 6/15/2026 3:58:58 PM EST |
| 240.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.02 | +8.00% | 0.00 | 3,655 | 153 | 0.53 | 0.04 | 0.01 | -0.13 | 6/15/2026 | 6/15/2026 3:58:58 PM EST |
| 250.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.01 | -20.00% | 0.00 | 388 | 107 | 0.72 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 3:58:58 PM EST |
| 260.00 | 0.00 | 0.45 | 0.23 | 1.03 | +0.48 | +87.28% | 0.00 | 1 | 259 | 1.05 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:58:58 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.03 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:58:58 PM EST |
| 280.00 | 0.00 | 2.25 | 1.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.03 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:58:58 PM EST |
| 290.00 | 0.00 | 0.90 | 0.45 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:58:58 PM EST |
| 300.00 | 0.00 | 2.20 | 1.10 | 0.05 | -0.12 | -70.59% | 0.00 | 2 | 22 | 2.42 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:58:58 PM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | 7.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/15/2026 3:58:58 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.94 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 3:58:58 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/15/2026 3:58:58 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.25 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/15/2026 3:58:58 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 390.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 3:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 175.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/15/2026 3:58:58 PM EST |
| 180.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 185.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/15/2026 3:58:58 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:58:58 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.08 | -1.04 | -92.86% | 0.00 | 2 | 69 | 0.85 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/15/2026 3:58:58 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.11 | -1.07 | -90.68% | 0.00 | 6 | 159 | 0.58 | -0.02 | 0.00 | -0.09 | 6/15/2026 | 6/15/2026 3:58:58 PM EST |
| 210.00 | 0.10 | 0.85 | 0.48 | 0.38 | -4.12 | -91.56% | 0.00 | 11 | 151 | 0.46 | -0.11 | 0.02 | -0.33 | 6/15/2026 | 6/15/2026 3:58:58 PM EST |
| 220.00 | 1.90 | 3.70 | 2.80 | 2.78 | -7.57 | -73.14% | 0.01 | 9 | 241 | 0.46 | -0.41 | 0.04 | -0.62 | 6/15/2026 | 6/15/2026 3:58:58 PM EST |
| 230.00 | 8.30 | 10.30 | 9.30 | 11.68 | -8.32 | -41.60% | 0.04 | 1 | 61 | 0.50 | -0.79 | 0.03 | -0.46 | 6/15/2026 | 6/15/2026 3:58:58 PM EST |
| 240.00 | 17.30 | 19.80 | 18.55 | 31.35 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.91 | -0.96 | 0.01 | -0.13 | 6/10/2026 | 6/15/2026 3:58:58 PM EST |
| 250.00 | 26.80 | 29.70 | 28.25 | 37.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.20 | -1.00 | 0.00 | -0.01 | 6/10/2026 | 6/15/2026 3:58:58 PM EST |
| 260.00 | 36.90 | 39.70 | 38.30 | 34.55 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/15/2026 3:58:58 PM EST |
| 270.00 | 47.00 | 49.60 | 48.30 | 49.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/15/2026 3:58:58 PM EST |
| 280.00 | 56.80 | 59.70 | 58.25 | 62.77 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/15/2026 3:58:58 PM EST |
| 290.00 | 67.00 | 69.70 | 68.35 | % | 0.24 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 300.00 | 76.90 | 79.70 | 78.30 | % | 0.26 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 310.00 | 87.00 | 89.60 | 88.30 | 101.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 3:58:58 PM EST |
| 320.00 | 96.70 | 99.70 | 98.20 | % | 0.31 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 330.00 | 106.50 | 109.70 | 108.10 | % | 0.33 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 340.00 | 116.80 | 119.70 | 118.25 | 102.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 3:58:58 PM EST |
| 350.00 | 126.40 | 129.70 | 128.05 | % | 0.37 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 360.00 | 136.60 | 139.70 | 138.15 | % | 0.38 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 370.00 | 146.80 | 149.70 | 148.25 | % | 0.40 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 380.00 | 156.50 | 159.70 | 158.10 | % | 0.42 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST | |||
| 390.00 | 165.50 | 169.70 | 167.60 | % | 0.43 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 6/15/2026 3:58:58 PM EST |