Options Chain for FRANCO NEV CORP COM (FNV) - $162.64 as of 7/25/2025 12:43:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 100.30 | 104.00 | 102.15 | 83.45 | 0.00 | 0.00% | 1.70 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 7/25/2025 11:58:58 AM EST |
| 65.00 | 95.30 | 99.00 | 97.15 | % | 1.49 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 70.00 | 90.70 | 94.00 | 92.35 | % | 1.32 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 75.00 | 85.30 | 89.10 | 87.20 | % | 1.16 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 80.00 | 80.40 | 84.10 | 82.25 | % | 1.03 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 85.00 | 76.10 | 79.00 | 77.55 | % | 0.91 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 90.00 | 70.40 | 74.10 | 72.25 | % | 0.80 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 95.00 | 65.50 | 69.10 | 67.30 | % | 0.71 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 100.00 | 60.50 | 64.10 | 62.30 | % | 0.62 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 105.00 | 55.90 | 59.10 | 57.50 | % | 0.55 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 110.00 | 50.40 | 54.20 | 52.30 | 58.18 | 0.00 | 0.00% | 0.48 | 0 | 65 | 1.18 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/25/2025 11:58:58 AM EST |
| 115.00 | 45.40 | 49.10 | 47.25 | 49.00 | 0.00 | 0.00% | 0.41 | 0 | 55 | 1.19 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/25/2025 11:58:58 AM EST |
| 120.00 | 40.60 | 44.10 | 42.35 | 24.00 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 7/25/2025 11:58:58 AM EST |
| 125.00 | 36.30 | 39.10 | 37.70 | 38.05 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:58:58 AM EST |
| 130.00 | 31.70 | 34.20 | 32.95 | 36.10 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.85 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/25/2025 11:58:58 AM EST |
| 135.00 | 26.30 | 29.10 | 27.70 | 35.07 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.77 | 1.00 | 0.00 | -0.01 | 5/1/2025 | 7/25/2025 11:58:58 AM EST |
| 140.00 | 21.70 | 23.90 | 22.80 | 22.20 | 0.00 | 0.00% | 0.16 | 0 | 55 | 0.57 | 0.99 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 145.00 | 16.90 | 19.30 | 18.10 | 16.91 | +3.60 | +27.05% | 0.12 | 2 | 46 | 0.54 | 0.96 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 150.00 | 12.60 | 14.10 | 13.35 | 14.05 | +0.59 | +4.39% | 0.09 | 1 | 65 | 0.27 | 0.90 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 155.00 | 8.70 | 9.20 | 8.95 | 9.10 | -0.26 | -2.78% | 0.06 | 4 | 421 | 0.25 | 0.79 | 0.03 | -0.09 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 160.00 | 5.40 | 5.70 | 5.55 | 6.04 | -0.23 | -3.67% | 0.03 | 3 | 1,173 | 0.24 | 0.62 | 0.04 | -0.11 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 165.00 | 3.00 | 3.30 | 3.15 | 3.20 | -0.71 | -18.16% | 0.02 | 5 | 181 | 0.26 | 0.43 | 0.04 | -0.11 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 170.00 | 1.65 | 1.80 | 1.73 | 1.94 | -0.08 | -3.96% | 0.01 | 4 | 1,090 | 0.27 | 0.27 | 0.03 | -0.09 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 175.00 | 0.75 | 1.00 | 0.88 | 1.10 | -0.15 | -12.00% | 0.01 | 7 | 490 | 0.29 | 0.16 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 180.00 | 0.40 | 0.55 | 0.48 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.31 | 0.09 | 0.01 | -0.05 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,263 | 0.41 | 0.04 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.47 | 0.02 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.43 | 0.01 | 0.00 | -0.01 | 7/2/2025 | 7/25/2025 11:58:58 AM EST |
| 200.00 | 0.05 | 0.75 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.47 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:58 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:58 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/25/2025 11:58:58 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 250.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:58 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 7/25/2025 11:58:58 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 7/25/2025 11:58:58 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/25/2025 11:58:58 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:58 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 11:58:58 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.22 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/25/2025 11:58:58 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.11 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:58 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.01 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 11:58:58 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.92 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/25/2025 11:58:58 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.82 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.73 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/25/2025 11:58:58 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.64 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/25/2025 11:58:58 AM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.42 | 0.00 | 0.00 | -0.01 | 7/17/2025 | 7/25/2025 11:58:58 AM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.37 | -0.01 | 0.00 | -0.03 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 145.00 | 0.05 | 0.45 | 0.25 | 0.18 | -0.20 | -52.64% | 0.00 | 4 | 243 | 0.28 | -0.04 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 150.00 | 0.45 | 0.65 | 0.55 | 0.51 | -0.19 | -27.15% | 0.00 | 3 | 155 | 0.28 | -0.10 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 155.00 | 1.30 | 1.50 | 1.40 | 1.20 | -0.29 | -19.47% | 0.01 | 1 | 330 | 0.26 | -0.21 | 0.03 | -0.09 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 160.00 | 2.90 | 3.20 | 3.05 | 3.00 | +0.21 | +7.53% | 0.02 | 24 | 250 | 0.28 | -0.38 | 0.04 | -0.11 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 165.00 | 5.50 | 6.00 | 5.75 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 339 | 0.29 | -0.57 | 0.04 | -0.11 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 170.00 | 9.10 | 9.50 | 9.30 | 8.68 | 0.00 | 0.00% | 0.05 | 0 | 69 | 0.29 | -0.73 | 0.03 | -0.09 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 175.00 | 13.10 | 14.10 | 13.60 | 16.85 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.38 | -0.84 | 0.02 | -0.07 | 7/15/2025 | 7/25/2025 11:58:58 AM EST |
| 180.00 | 16.40 | 18.80 | 17.60 | 16.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | -0.91 | 0.01 | -0.05 | 4/15/2025 | 7/25/2025 11:58:58 AM EST |
| 185.00 | 21.20 | 24.20 | 22.70 | 20.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.43 | -0.96 | 0.01 | -0.03 | 6/26/2025 | 7/25/2025 11:58:58 AM EST |
| 190.00 | 26.10 | 28.80 | 27.45 | % | 0.14 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 195.00 | 31.80 | 34.20 | 33.00 | % | 0.17 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:58 AM EST | |||
| 200.00 | 36.20 | 39.10 | 37.65 | % | 0.19 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 210.00 | 46.90 | 48.90 | 47.90 | % | 0.23 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 220.00 | 56.50 | 59.20 | 57.85 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 230.00 | 66.20 | 69.20 | 67.70 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 240.00 | 76.80 | 79.30 | 78.05 | % | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 250.00 | 86.50 | 89.10 | 87.80 | % | 0.35 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST |