Options Chain for FRANCO NEV CORP COM (FNV) - $201.85 as of 9/12/2025 3:36:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 99.50 | 102.80 | 101.15 | % | 1.01 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 105.00 | 94.20 | 97.80 | 96.00 | % | 0.91 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 110.00 | 89.30 | 92.80 | 91.05 | % | 0.83 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 115.00 | 84.00 | 87.60 | 85.80 | % | 0.75 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 120.00 | 79.40 | 82.80 | 81.10 | % | 0.68 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 125.00 | 74.00 | 77.80 | 75.90 | % | 0.61 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 130.00 | 69.00 | 72.80 | 70.90 | % | 0.55 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 135.00 | 64.10 | 67.80 | 65.95 | 21.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:58 PM EST |
| 140.00 | 59.20 | 62.80 | 61.00 | 40.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:58 PM EST |
| 145.00 | 54.60 | 57.80 | 56.20 | 56.43 | +16.83 | +42.50% | 0.39 | 1 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 150.00 | 49.20 | 52.80 | 51.00 | 46.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 155.00 | 43.80 | 47.70 | 45.75 | 41.70 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.66 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 160.00 | 38.90 | 42.90 | 40.90 | 36.50 | 0.00 | 0.00% | 0.26 | 0 | 59 | 1.53 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 165.00 | 34.00 | 37.90 | 35.95 | 31.80 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.36 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 170.00 | 29.30 | 32.90 | 31.10 | 31.43 | 0.00 | 0.00% | 0.18 | 0 | 32 | 1.23 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 175.00 | 24.10 | 27.80 | 25.95 | 26.39 | +4.35 | +19.74% | 0.15 | 4 | 21 | 1.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 180.00 | 19.80 | 22.90 | 21.35 | 21.85 | +3.92 | +21.87% | 0.12 | 4 | 181 | 0.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 185.00 | 14.20 | 18.00 | 16.10 | 16.64 | +3.14 | +23.26% | 0.09 | 12 | 94 | 0.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 190.00 | 10.50 | 13.20 | 11.85 | 11.50 | -0.85 | -6.89% | 0.06 | 10 | 130 | 0.65 | 0.92 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 195.00 | 6.00 | 7.60 | 6.80 | 7.90 | +0.75 | +10.49% | 0.03 | 7 | 193 | 0.36 | 0.78 | 0.04 | -0.12 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 200.00 | 3.00 | 3.90 | 3.45 | 3.74 | -0.41 | -9.88% | 0.02 | 10 | 76 | 0.28 | 0.53 | 0.05 | -0.18 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 1.30 | 0.65 | 0.54 | -0.31 | -36.48% | 0.00 | 4 | 42 | 0.27 | 0.13 | 0.03 | -0.12 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.02 | 9/12/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.17 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.01 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.85 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.30 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 2.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.52 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.12 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.70 | 0.35 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.94 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.24 | -0.16 | -40.00% | 0.00 | 1 | 90 | 0.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.58 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 180.00 | 0.10 | 0.65 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.49 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.49 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 190.00 | 0.25 | 0.75 | 0.50 | 0.30 | -0.20 | -40.00% | 0.00 | 8 | 43 | 0.31 | -0.08 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 195.00 | 0.30 | 1.25 | 0.78 | 0.80 | -0.20 | -20.00% | 0.00 | 2 | 67 | 0.27 | -0.22 | 0.04 | -0.12 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 200.00 | 2.40 | 2.80 | 2.60 | 2.19 | -0.11 | -4.79% | 0.01 | 7 | 13 | 0.24 | -0.47 | 0.05 | -0.18 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 210.00 | 8.40 | 11.10 | 9.75 | 8.50 | -5.00 | -37.04% | 0.05 | 1 | 1 | 0.45 | -0.87 | 0.03 | -0.12 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 220.00 | 17.40 | 20.10 | 18.75 | % | 0.09 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.02 | 9/12/2025 3:59:58 PM EST | |||
| 230.00 | 27.30 | 30.60 | 28.95 | % | 0.13 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 240.00 | 37.30 | 40.50 | 38.90 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST |