Options Chain for FRANCO NEV CORP COM (FNV) - $164.35 as of 5/30/2025 6:44:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 52.40 | 55.60 | 52.64 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 4:00:00 PM EST |
| 120.00 | 47.30 | 50.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 125.00 | 42.40 | 45.50 | 45.94 | 0.00 | 0.00% | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:00 PM EST |
| 130.00 | 37.20 | 41.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 135.00 | 32.20 | 36.10 | 20.72 | 0.00 | 0.00% | 0 | 3 | 0.85 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 140.00 | 27.50 | 30.50 | 26.05 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.98 | 0.00 | -0.02 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 145.00 | 23.30 | 25.60 | 15.00 | 0.00 | 0.00% | 0 | 18 | 0.44 | 0.96 | 0.01 | -0.03 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 150.00 | 18.30 | 20.70 | 19.40 | 0.00 | 0.00% | 0 | 24 | 0.50 | 0.93 | 0.01 | -0.04 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 155.00 | 14.10 | 15.90 | 13.35 | 0.00 | 0.00% | 0 | 175 | 0.36 | 0.88 | 0.02 | -0.06 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 160.00 | 9.00 | 10.40 | 9.05 | 0.00 | 0.00% | 0 | 536 | 0.26 | 0.80 | 0.02 | -0.08 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 165.00 | 5.30 | 6.70 | 6.50 | 0.00 | 0.00% | 0 | 90 | 0.24 | 0.66 | 0.04 | -0.09 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 170.00 | 3.00 | 3.90 | 3.80 | 0.00 | 0.00% | 9 | 538 | 0.26 | 0.47 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 175.00 | 1.75 | 2.00 | 1.88 | -0.32 | -14.55% | 2 | 75 | 0.26 | 0.28 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 180.00 | 0.90 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 136 | 0.28 | 0.16 | 0.02 | -0.06 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 185.00 | 0.45 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 77 | 0.29 | 0.09 | 0.01 | -0.04 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 190.00 | 0.15 | 1.85 | 0.35 | 0.00 | 0.00% | 0 | 21 | 0.47 | 0.03 | 0.01 | -0.02 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.55 | 0.56 | +0.06 | +12.00% | 1 | 10 | 0.40 | 0.02 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 1.00 | 0.41 | 0.00 | 0.00% | 0 | 92 | 0.53 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 20 | 0.48 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 1.55 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 140.00 | 0.05 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 48 | 0.43 | -0.02 | 0.00 | -0.02 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 145.00 | 0.15 | 0.40 | 0.25 | -0.05 | -16.67% | 11 | 68 | 0.38 | -0.04 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 150.00 | 0.30 | 0.60 | 0.40 | -0.10 | -20.00% | 2 | 395 | 0.34 | -0.07 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 155.00 | 0.40 | 0.85 | 0.60 | -0.08 | -11.77% | 14 | 294 | 0.29 | -0.12 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 160.00 | 1.00 | 2.55 | 1.20 | -0.20 | -14.29% | 15 | 188 | 0.27 | -0.20 | 0.02 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 165.00 | 1.40 | 2.95 | 3.00 | +0.15 | +5.27% | 1 | 89 | 0.23 | -0.34 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 170.00 | 4.40 | 5.00 | 5.60 | 0.00 | 0.00% | 0 | 83 | 0.25 | -0.53 | 0.04 | -0.09 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 175.00 | 7.20 | 8.30 | 7.90 | -1.20 | -13.19% | 3 | 14 | 0.24 | -0.72 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 180.00 | 10.80 | 12.90 | 15.70 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.84 | 0.02 | -0.06 | 5/8/2025 | 5/30/2025 4:00:00 PM EST |
| 185.00 | 15.30 | 17.70 | 16.00 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.04 | 5/6/2025 | 5/30/2025 4:00:00 PM EST |
| 190.00 | 20.00 | 22.30 | % | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.02 | 5/30/2025 4:00:00 PM EST | |||
| 195.00 | 24.90 | 27.80 | % | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 5/30/2025 4:00:00 PM EST | |||
| 200.00 | 29.20 | 32.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 210.00 | 39.10 | 43.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 220.00 | 49.10 | 53.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 230.00 | 59.10 | 63.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 240.00 | 69.10 | 73.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 250.00 | 79.10 | 83.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |