Options Chain for FRANCO NEV CORP COM (FNV) - $155.47 as of 3/31/2025 3:59:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 96.10 | 98.60 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 65.00 | 90.80 | 93.50 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 70.00 | 85.80 | 88.40 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 75.00 | 80.70 | 83.50 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 80.00 | 75.60 | 78.40 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 85.00 | 71.30 | 73.40 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 90.00 | 66.20 | 68.60 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 95.00 | 60.90 | 63.20 | 29.80 | 0.00 | 0.00% | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 3/31/2025 2:59:09 PM EST |
| 100.00 | 55.70 | 58.80 | 55.35 | 0.00 | 0.00% | 0 | 23 | 1.56 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:09 PM EST |
| 105.00 | 50.70 | 53.50 | 49.55 | 0.00 | 0.00% | 0 | 9 | 1.13 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:09 PM EST |
| 110.00 | 45.70 | 48.80 | 34.70 | 0.00 | 0.00% | 0 | 15 | 1.07 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:09 PM EST |
| 115.00 | 40.70 | 44.00 | 34.37 | 0.00 | 0.00% | 0 | 17 | 1.01 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:09 PM EST |
| 120.00 | 35.70 | 38.40 | 36.19 | 0.00 | 0.00% | 0 | 103 | 0.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 125.00 | 30.80 | 33.80 | 29.40 | 0.00 | 0.00% | 0 | 121 | 0.74 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:09 PM EST |
| 130.00 | 26.00 | 28.50 | 27.00 | +1.50 | +5.89% | 3 | 712 | 0.59 | 0.99 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 135.00 | 22.10 | 23.80 | 21.61 | 0.00 | 0.00% | 0 | 333 | 0.55 | 0.98 | 0.00 | -0.04 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 140.00 | 16.20 | 18.40 | 17.20 | 0.00 | 0.00% | 0 | 194 | 0.44 | 0.94 | 0.01 | -0.06 | 3/25/2025 | 3/31/2025 2:59:09 PM EST |
| 145.00 | 12.40 | 13.60 | 12.10 | 0.00 | 0.00% | 0 | 200 | 0.24 | 0.89 | 0.02 | -0.08 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 150.00 | 8.70 | 9.20 | 7.37 | -0.48 | -6.12% | 1 | 325 | 0.27 | 0.79 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 155.00 | 5.10 | 5.40 | 4.32 | +0.02 | +0.47% | 2 | 591 | 0.26 | 0.61 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 160.00 | 2.50 | 2.65 | 2.25 | +0.05 | +2.28% | 120 | 456 | 0.26 | 0.39 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 165.00 | 1.05 | 1.15 | 0.90 | +0.05 | +5.89% | 10 | 336 | 0.26 | 0.21 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 170.00 | 0.35 | 0.45 | 0.40 | -0.10 | -20.00% | 2 | 176 | 0.26 | 0.10 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 175.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 55 | 0.27 | 0.04 | 0.01 | -0.02 | 3/25/2025 | 3/31/2025 2:59:09 PM EST |
| 180.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.01 | 0.00 | -0.01 | 3/19/2025 | 3/31/2025 2:59:09 PM EST |
| 185.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:09 PM EST |
| 190.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 3/31/2025 2:59:09 PM EST |
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 200.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/31/2025 2:59:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 2:59:09 PM EST |
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 3/31/2025 2:59:09 PM EST |
| 75.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 2:59:09 PM EST |
| 80.00 | 0.00 | 0.05 | 0.46 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/31/2025 2:59:09 PM EST |
| 85.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/31/2025 2:59:09 PM EST |
| 90.00 | 0.00 | 0.25 | 0.77 | 0.00 | 0.00% | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 3/31/2025 2:59:09 PM EST |
| 95.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 129 | 1.16 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 2:59:09 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 91 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 105.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,798 | 0.84 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:09 PM EST |
| 110.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 145 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 115.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 416 | 0.79 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:09 PM EST |
| 120.00 | 0.00 | 0.35 | 0.17 | 0.00 | 0.00% | 0 | 179 | 0.72 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:09 PM EST |
| 125.00 | 0.00 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 318 | 0.64 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:09 PM EST |
| 130.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 198 | 0.57 | -0.01 | 0.00 | -0.02 | 3/24/2025 | 3/31/2025 2:59:09 PM EST |
| 135.00 | 0.05 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 218 | 0.41 | -0.02 | 0.00 | -0.04 | 3/25/2025 | 3/31/2025 2:59:09 PM EST |
| 140.00 | 0.15 | 0.45 | 0.30 | 0.00 | 0.00% | 7 | 374 | 0.34 | -0.06 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 145.00 | 0.40 | 0.60 | 0.51 | -0.14 | -21.54% | 3 | 281 | 0.30 | -0.11 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 150.00 | 0.95 | 1.15 | 1.34 | -0.16 | -10.67% | 7 | 334 | 0.28 | -0.21 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 155.00 | 2.25 | 2.55 | 2.70 | -0.50 | -15.63% | 63 | 609 | 0.28 | -0.39 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:59:09 PM EST |
| 160.00 | 4.60 | 4.90 | 6.20 | 0.00 | 0.00% | 0 | 33 | 0.26 | -0.61 | 0.04 | -0.11 | 3/28/2025 | 3/31/2025 2:59:09 PM EST |
| 165.00 | 8.00 | 9.80 | 10.80 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.79 | 0.03 | -0.08 | 3/17/2025 | 3/31/2025 2:59:09 PM EST |
| 170.00 | 12.00 | 14.80 | % | 0 | 0 | 0.50 | -0.90 | 0.02 | -0.05 | 3/31/2025 2:59:09 PM EST | |||
| 175.00 | 16.90 | 19.60 | % | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.02 | 3/31/2025 2:59:09 PM EST | |||
| 180.00 | 21.80 | 24.60 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 3/31/2025 2:59:09 PM EST | |||
| 185.00 | 26.80 | 29.60 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 190.00 | 31.70 | 34.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 195.00 | 36.90 | 39.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST | |||
| 200.00 | 41.70 | 44.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:09 PM EST |