Options Chain for FRANCO NEV CORP COM (FNV) - $266.18 as of 9/7/2026 2:01:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 139.80 | 143.30 | 141.55 | % | 1.13 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 130.00 | 134.60 | 138.30 | 136.45 | 86.70 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:55 PM EST |
| 135.00 | 129.50 | 132.50 | 131.00 | 68.74 | 0.00 | 0.00% | 0.97 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/4/2026 3:59:55 PM EST |
| 140.00 | 124.70 | 128.40 | 126.55 | % | 0.90 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 145.00 | 119.70 | 122.60 | 121.15 | 113.48 | 0.00 | 0.00% | 0.84 | 0 | 10 | 0.98 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:55 PM EST |
| 150.00 | 114.60 | 117.60 | 116.10 | 60.56 | 0.00 | 0.00% | 0.77 | 0 | 10 | 0.93 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 9/4/2026 3:59:55 PM EST |
| 155.00 | 109.70 | 113.50 | 111.60 | % | 0.72 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 160.00 | 104.70 | 108.50 | 106.60 | % | 0.67 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 165.00 | 100.10 | 102.70 | 101.40 | 72.72 | 0.00 | 0.00% | 0.61 | 0 | 10 | 0.81 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 9/4/2026 3:59:55 PM EST |
| 170.00 | 94.80 | 98.60 | 96.70 | 98.50 | 0.00 | 0.00% | 0.57 | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:55 PM EST |
| 175.00 | 89.90 | 93.60 | 91.75 | 44.50 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.01 | 7/29/2026 | 9/4/2026 3:59:55 PM EST |
| 180.00 | 84.80 | 88.70 | 86.75 | 41.77 | 0.00 | 0.00% | 0.48 | 0 | 3 | 0.81 | 1.00 | 0.00 | -0.01 | 7/2/2026 | 9/4/2026 3:59:55 PM EST |
| 185.00 | 80.00 | 83.70 | 81.85 | 77.90 | 0.00 | 0.00% | 0.44 | 0 | 18 | 0.78 | 1.00 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 190.00 | 75.10 | 78.50 | 76.80 | 80.60 | 0.00 | 0.00% | 0.40 | 0 | 11 | 0.72 | 0.99 | 0.00 | -0.02 | 8/25/2026 | 9/4/2026 3:59:55 PM EST |
| 195.00 | 70.00 | 73.90 | 71.95 | 71.64 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.68 | 0.99 | 0.00 | -0.02 | 8/21/2026 | 9/4/2026 3:59:55 PM EST |
| 200.00 | 65.20 | 69.00 | 67.10 | 65.80 | 0.00 | 0.00% | 0.34 | 0 | 34 | 0.62 | 0.98 | 0.00 | -0.03 | 8/26/2026 | 9/4/2026 3:59:55 PM EST |
| 210.00 | 56.00 | 59.20 | 57.60 | 63.45 | 0.00 | 0.00% | 0.27 | 0 | 36 | 0.52 | 0.97 | 0.00 | -0.05 | 8/27/2026 | 9/4/2026 3:59:55 PM EST |
| 220.00 | 46.60 | 49.90 | 48.25 | 43.90 | 0.00 | 0.00% | 0.22 | 0 | 121 | 0.50 | 0.93 | 0.00 | -0.07 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 230.00 | 38.30 | 40.70 | 39.50 | 31.60 | 0.00 | 0.00% | 0.17 | 0 | 199 | 0.40 | 0.88 | 0.01 | -0.10 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 240.00 | 30.30 | 32.50 | 31.40 | 32.18 | -1.72 | -5.08% | 0.13 | 1 | 229 | 0.41 | 0.81 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 250.00 | 23.20 | 25.50 | 24.35 | 28.30 | 0.00 | 0.00% | 0.10 | 0 | 502 | 0.41 | 0.71 | 0.01 | -0.16 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 260.00 | 17.50 | 19.40 | 18.45 | 17.50 | -2.25 | -11.40% | 0.07 | 2 | 209 | 0.41 | 0.60 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 270.00 | 11.60 | 14.50 | 13.05 | 13.20 | -2.29 | -14.79% | 0.05 | 1 | 227 | 0.40 | 0.49 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 280.00 | 8.50 | 10.90 | 9.70 | 9.80 | -1.00 | -9.26% | 0.03 | 1 | 129 | 0.41 | 0.39 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 290.00 | 5.70 | 7.70 | 6.70 | 6.20 | -1.51 | -19.59% | 0.02 | 1 | 125 | 0.41 | 0.30 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 300.00 | 3.40 | 6.00 | 4.70 | 4.20 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.42 | 0.22 | 0.01 | -0.14 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 310.00 | 2.30 | 3.70 | 3.00 | 3.00 | +0.15 | +5.27% | 0.01 | 3 | 36 | 0.41 | 0.16 | 0.01 | -0.11 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 320.00 | 1.90 | 2.75 | 2.33 | 2.10 | -0.40 | -16.00% | 0.01 | 3 | 70 | 0.44 | 0.11 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 330.00 | 0.55 | 2.60 | 1.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.43 | 0.07 | 0.00 | -0.07 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 340.00 | 0.20 | 1.40 | 0.80 | 0.90 | +0.03 | +3.45% | 0.00 | 2 | 14 | 0.40 | 0.05 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 350.00 | 0.30 | 1.10 | 0.70 | 0.66 | -0.04 | -5.72% | 0.00 | 5 | 22 | 0.44 | 0.03 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 1.95 | 0.98 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.60 | 0.02 | 0.00 | -0.02 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 9/4/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 9/4/2026 3:59:55 PM EST |
| 390.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.62 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 9/4/2026 3:59:55 PM EST |
| 400.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 410.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 9/4/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/4/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.96 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.82 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/4/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.93 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.73 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 9/4/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.69 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 9/4/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 9/4/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.55 | -0.01 | 0.00 | -0.02 | 8/24/2026 | 9/4/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.54 | -0.01 | 0.00 | -0.02 | 8/24/2026 | 9/4/2026 3:59:55 PM EST |
| 200.00 | 0.20 | 0.30 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.42 | -0.02 | 0.00 | -0.03 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 210.00 | 0.40 | 0.60 | 0.50 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.40 | -0.03 | 0.00 | -0.05 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 220.00 | 0.70 | 1.60 | 1.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 344 | 0.40 | -0.07 | 0.00 | -0.07 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 230.00 | 1.70 | 2.45 | 2.08 | 2.14 | +0.04 | +1.91% | 0.01 | 12 | 224 | 0.39 | -0.12 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 240.00 | 3.70 | 6.20 | 4.95 | 4.15 | +0.45 | +12.17% | 0.02 | 4 | 133 | 0.39 | -0.19 | 0.01 | -0.13 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 250.00 | 6.00 | 7.70 | 6.85 | 6.56 | -0.19 | -2.82% | 0.03 | 3 | 276 | 0.39 | -0.29 | 0.01 | -0.16 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 260.00 | 9.70 | 11.40 | 10.55 | 11.20 | +0.75 | +7.18% | 0.04 | 7 | 39 | 0.39 | -0.40 | 0.01 | -0.18 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 270.00 | 14.70 | 16.80 | 15.75 | 15.00 | 0.00 | 0.00% | 0.06 | 0 | 109 | 0.39 | -0.51 | 0.01 | -0.18 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 280.00 | 20.80 | 23.00 | 21.90 | 23.90 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.39 | -0.61 | 0.01 | -0.18 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 290.00 | 28.00 | 30.20 | 29.10 | 29.41 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | -0.70 | 0.01 | -0.16 | 8/24/2026 | 9/4/2026 3:59:55 PM EST |
| 300.00 | 35.60 | 38.90 | 37.25 | 34.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.40 | -0.78 | 0.01 | -0.14 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 310.00 | 44.70 | 47.70 | 46.20 | 63.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.11 | 4/21/2026 | 9/4/2026 3:59:55 PM EST |
| 320.00 | 53.20 | 55.90 | 54.55 | 55.20 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.49 | -0.89 | 0.01 | -0.09 | 8/25/2026 | 9/4/2026 3:59:55 PM EST |
| 330.00 | 62.80 | 66.00 | 64.40 | 65.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.55 | -0.93 | 0.00 | -0.07 | 8/25/2026 | 9/4/2026 3:59:55 PM EST |
| 340.00 | 72.90 | 75.00 | 73.95 | 73.50 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.55 | -0.95 | 0.00 | -0.05 | 8/25/2026 | 9/4/2026 3:59:55 PM EST |
| 350.00 | 82.30 | 85.50 | 83.90 | % | 0.24 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.03 | 9/4/2026 3:59:55 PM EST | |||
| 360.00 | 92.20 | 95.60 | 93.90 | 92.20 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.67 | -0.98 | 0.00 | -0.02 | 8/25/2026 | 9/4/2026 3:59:55 PM EST |
| 370.00 | 102.10 | 105.80 | 103.95 | 103.10 | 0.00 | 0.00% | 0.28 | 0 | 33 | 0.71 | -0.99 | 0.00 | -0.01 | 8/25/2026 | 9/4/2026 3:59:55 PM EST |
| 380.00 | 112.10 | 115.90 | 114.00 | % | 0.30 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:55 PM EST | |||
| 390.00 | 122.10 | 125.80 | 123.95 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 9/4/2026 3:59:55 PM EST | |||
| 400.00 | 132.10 | 135.90 | 134.00 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 410.00 | 142.10 | 145.90 | 144.00 | % | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST |