Options Chain for FRANCO NEV CORP COM (FNV) - $223.54 as of 7/31/2026 7:51:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 91.10 | 95.30 | 93.20 | 85.00 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/31/2026 4:00:02 PM EST |
| 125.00 | 86.10 | 90.20 | 88.15 | % | 0.71 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 130.00 | 81.10 | 85.20 | 83.15 | 75.10 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/31/2026 4:00:02 PM EST |
| 135.00 | 76.10 | 79.90 | 78.00 | % | 0.58 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 140.00 | 71.10 | 74.90 | 73.00 | 75.28 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 4:00:02 PM EST |
| 145.00 | 66.20 | 70.00 | 68.10 | 60.40 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/31/2026 4:00:02 PM EST |
| 150.00 | 61.20 | 65.00 | 63.10 | % | 0.42 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 155.00 | 56.20 | 60.10 | 58.15 | % | 0.38 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 160.00 | 51.20 | 55.00 | 53.10 | % | 0.33 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 165.00 | 46.90 | 50.20 | 48.55 | 44.60 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.87 | 1.00 | 0.00 | -0.02 | 6/24/2026 | 7/31/2026 4:00:02 PM EST |
| 170.00 | 41.80 | 45.20 | 43.50 | 43.28 | -3.22 | -6.93% | 0.26 | 1 | 3 | 0.80 | 0.99 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 175.00 | 37.80 | 40.40 | 39.10 | 27.60 | 0.00 | 0.00% | 0.22 | 0 | 21 | 0.71 | 0.98 | 0.00 | -0.06 | 7/20/2026 | 7/31/2026 4:00:02 PM EST |
| 180.00 | 33.00 | 35.40 | 34.20 | 32.01 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.66 | 0.96 | 0.00 | -0.08 | 7/28/2026 | 7/31/2026 4:00:02 PM EST |
| 185.00 | 28.30 | 30.90 | 29.60 | 25.82 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.61 | 0.94 | 0.01 | -0.10 | 6/30/2026 | 7/31/2026 4:00:02 PM EST |
| 190.00 | 22.90 | 26.50 | 24.70 | 26.45 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.36 | 0.90 | 0.01 | -0.13 | 7/24/2026 | 7/31/2026 4:00:02 PM EST |
| 195.00 | 19.40 | 22.30 | 20.85 | 24.60 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.41 | 0.84 | 0.01 | -0.16 | 7/22/2026 | 7/31/2026 4:00:02 PM EST |
| 200.00 | 15.20 | 17.60 | 16.40 | 20.92 | 0.00 | 0.00% | 0.08 | 0 | 196 | 0.37 | 0.77 | 0.01 | -0.18 | 7/30/2026 | 7/31/2026 4:00:02 PM EST |
| 210.00 | 8.40 | 10.90 | 9.65 | 10.06 | -4.58 | -31.29% | 0.05 | 1 | 179 | 0.37 | 0.59 | 0.02 | -0.22 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 220.00 | 4.70 | 6.30 | 5.50 | 5.51 | -2.44 | -30.70% | 0.03 | 4 | 266 | 0.40 | 0.40 | 0.02 | -0.20 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 230.00 | 1.35 | 3.20 | 2.28 | 2.62 | -2.46 | -48.43% | 0.01 | 5 | 642 | 0.37 | 0.23 | 0.02 | -0.15 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 240.00 | 0.55 | 1.55 | 1.05 | 1.10 | -1.40 | -56.00% | 0.00 | 39 | 416 | 0.37 | 0.10 | 0.01 | -0.08 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 250.00 | 0.15 | 0.65 | 0.40 | 0.55 | -0.63 | -53.39% | 0.00 | 5 | 94 | 0.37 | 0.04 | 0.00 | -0.04 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 260.00 | 0.05 | 0.60 | 0.33 | 0.35 | -0.19 | -35.19% | 0.00 | 1 | 48 | 0.42 | 0.01 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 18 | 0.59 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 2.20 | 1.10 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/31/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/31/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/31/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/31/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/31/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.05 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/31/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.69 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/31/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.68 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/31/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.70 | 0.35 | 0.20 | -0.10 | -33.34% | 0.00 | 3 | 46 | 0.61 | -0.01 | 0.00 | -0.05 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.57 | -0.02 | 0.00 | -0.06 | 7/28/2026 | 7/31/2026 4:00:02 PM EST |
| 180.00 | 0.05 | 0.95 | 0.50 | 0.49 | -0.36 | -42.36% | 0.00 | 5 | 64 | 0.42 | -0.04 | 0.00 | -0.08 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 185.00 | 0.55 | 0.95 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.43 | -0.06 | 0.01 | -0.10 | 7/30/2026 | 7/31/2026 4:00:02 PM EST |
| 190.00 | 1.00 | 1.65 | 1.33 | 1.20 | +0.60 | +100.00% | 0.01 | 16 | 308 | 0.43 | -0.10 | 0.01 | -0.13 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 195.00 | 1.60 | 2.00 | 1.80 | 2.00 | +0.86 | +75.44% | 0.01 | 7 | 261 | 0.40 | -0.16 | 0.01 | -0.16 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 200.00 | 2.95 | 3.40 | 3.18 | 3.50 | +1.66 | +90.22% | 0.02 | 9 | 196 | 0.42 | -0.23 | 0.01 | -0.18 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 210.00 | 5.90 | 8.30 | 7.10 | 6.41 | +1.81 | +39.35% | 0.03 | 9 | 155 | 0.44 | -0.41 | 0.02 | -0.22 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 220.00 | 11.10 | 12.40 | 11.75 | 11.60 | +2.55 | +28.18% | 0.05 | 1 | 118 | 0.40 | -0.60 | 0.02 | -0.20 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 230.00 | 17.80 | 19.80 | 18.80 | 17.80 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.38 | -0.77 | 0.02 | -0.15 | 7/29/2026 | 7/31/2026 4:00:02 PM EST |
| 240.00 | 25.90 | 28.70 | 27.30 | 31.93 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.49 | -0.90 | 0.01 | -0.08 | 7/29/2026 | 7/31/2026 4:00:02 PM EST |
| 250.00 | 35.40 | 38.70 | 37.05 | 37.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.52 | -0.96 | 0.00 | -0.04 | 7/22/2026 | 7/31/2026 4:00:02 PM EST |
| 260.00 | 45.00 | 49.20 | 47.10 | 44.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.71 | -0.99 | 0.00 | -0.01 | 7/2/2026 | 7/31/2026 4:00:02 PM EST |
| 270.00 | 55.40 | 58.90 | 57.15 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 280.00 | 65.40 | 69.00 | 67.20 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 290.00 | 75.40 | 79.20 | 77.30 | % | 0.27 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 300.00 | 85.40 | 89.20 | 87.30 | 91.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/31/2026 4:00:02 PM EST |
| 310.00 | 95.40 | 99.20 | 97.30 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 320.00 | 105.40 | 109.20 | 107.30 | % | 0.34 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 330.00 | 115.40 | 119.20 | 117.30 | % | 0.36 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 340.00 | 125.40 | 129.20 | 127.30 | % | 0.37 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST |