Options Chain for FRANCO NEV CORP COM (FNV) - $121.56 as of 4/26/2024 3:14:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 60.60 | 65.50 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 65.00 | 55.70 | 60.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 70.00 | 50.70 | 55.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 75.00 | 45.70 | 50.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 80.00 | 40.80 | 45.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 85.00 | 35.80 | 40.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 90.00 | 30.80 | 35.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 95.00 | 25.70 | 30.50 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 4/26/2024 4:00:03 PM EST | |||
| 100.00 | 21.20 | 25.90 | 21.30 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.98 | 0.00 | -0.03 | 4/10/2024 | 4/26/2024 4:00:03 PM EST |
| 105.00 | 16.30 | 21.00 | 15.35 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.95 | 0.01 | -0.05 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 110.00 | 11.20 | 14.00 | 10.00 | 0.00 | 0.00% | 0 | 519 | 0.40 | 0.90 | 0.02 | -0.06 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 115.00 | 7.30 | 9.50 | 9.30 | +1.05 | +12.73% | 5 | 188 | 0.34 | 0.81 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 120.00 | 5.50 | 5.80 | 5.80 | +0.94 | +19.35% | 33 | 558 | 0.33 | 0.65 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 125.00 | 3.00 | 3.20 | 3.20 | +0.55 | +20.76% | 95 | 739 | 0.33 | 0.44 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 130.00 | 1.45 | 1.65 | 1.59 | +0.17 | +11.98% | 57 | 774 | 0.33 | 0.26 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 135.00 | 0.70 | 0.75 | 0.78 | +0.13 | +20.00% | 31 | 394 | 0.34 | 0.14 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 140.00 | 0.00 | 0.50 | 0.45 | +0.15 | +50.00% | 1 | 135 | 0.37 | 0.08 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 145.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 264 | 0.39 | 0.04 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 150.00 | 0.05 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 31 | 0.43 | 0.02 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.10 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,265 | 0.60 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:03 PM EST |
| 180.00 | 0.00 | 0.10 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 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 | 0.20 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.57 | 0.00 | 0.00 | -0.02 | 4/11/2024 | 4/26/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 5 | 4 | 0.48 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 0.15 | 0.14 | -0.04 | -22.23% | 36 | 71 | 0.42 | -0.02 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 105.00 | 0.10 | 0.30 | 0.20 | -0.15 | -42.86% | 12 | 129 | 0.39 | -0.05 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 110.00 | 0.35 | 0.45 | 0.40 | -0.15 | -27.28% | 38 | 1,008 | 0.35 | -0.10 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 115.00 | 0.95 | 1.05 | 0.99 | -0.37 | -27.21% | 45 | 411 | 0.33 | -0.19 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 120.00 | 2.30 | 2.40 | 2.26 | -0.74 | -24.67% | 84 | 436 | 0.32 | -0.35 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 125.00 | 4.70 | 4.90 | 4.70 | -2.36 | -33.43% | 4 | 116 | 0.32 | -0.56 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 130.00 | 6.20 | 9.70 | 9.90 | 0.00 | 0.00% | 0 | 17 | 0.23 | -0.74 | 0.03 | -0.08 | 4/18/2024 | 4/26/2024 4:00:03 PM EST |
| 135.00 | 11.20 | 14.50 | 16.40 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.86 | 0.02 | -0.06 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 140.00 | 14.70 | 17.80 | 19.50 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.04 | 4/8/2024 | 4/26/2024 4:00:03 PM EST |
| 145.00 | 19.90 | 24.40 | % | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.03 | 4/26/2024 4:00:03 PM EST | |||
| 150.00 | 24.70 | 29.50 | 28.50 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 4:00:03 PM EST |
| 155.00 | 29.50 | 34.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 160.00 | 34.60 | 39.40 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 165.00 | 39.60 | 44.40 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 170.00 | 44.60 | 49.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 175.00 | 49.60 | 54.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 180.00 | 54.60 | 59.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |