Options Chain for FRANCO NEV CORP COM (FNV) - $240.50 as of 10/9/2026 6:54:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 108.70 | 112.80 | 110.75 | % | 0.82 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 140.00 | 103.70 | 107.80 | 105.75 | % | 0.76 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 145.00 | 98.60 | 102.80 | 100.70 | % | 0.69 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 150.00 | 93.80 | 97.80 | 95.80 | 87.20 | 0.00 | 0.00% | 0.64 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:54 PM EST |
| 155.00 | 88.50 | 92.90 | 90.70 | 87.00 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 160.00 | 83.70 | 87.90 | 85.80 | % | 0.54 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 165.00 | 78.60 | 83.00 | 80.80 | % | 0.49 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 170.00 | 73.90 | 77.90 | 75.90 | % | 0.45 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 175.00 | 69.20 | 73.00 | 71.10 | % | 0.41 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 10/9/2026 3:59:54 PM EST | |||
| 180.00 | 64.00 | 68.10 | 66.05 | % | 0.37 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 10/9/2026 3:59:54 PM EST | |||
| 185.00 | 59.20 | 63.20 | 61.20 | 57.00 | 0.00 | 0.00% | 0.33 | 0 | 15 | 0.63 | 0.99 | 0.00 | -0.03 | 9/30/2026 | 10/9/2026 3:59:54 PM EST |
| 190.00 | 54.30 | 58.30 | 56.30 | 52.30 | 0.00 | 0.00% | 0.30 | 0 | 12 | 0.59 | 0.98 | 0.00 | -0.04 | 9/30/2026 | 10/9/2026 3:59:54 PM EST |
| 195.00 | 49.90 | 53.50 | 51.70 | 44.40 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.56 | 0.97 | 0.00 | -0.05 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 200.00 | 45.20 | 48.80 | 47.00 | 38.60 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.53 | 0.95 | 0.00 | -0.06 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 210.00 | 36.10 | 39.70 | 37.90 | 32.87 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.46 | 0.91 | 0.01 | -0.10 | 10/5/2026 | 10/9/2026 3:59:54 PM EST |
| 220.00 | 28.00 | 31.20 | 29.60 | 23.17 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.35 | 0.84 | 0.01 | -0.12 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 230.00 | 20.50 | 23.90 | 22.20 | 17.75 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.37 | 0.74 | 0.01 | -0.15 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 240.00 | 15.00 | 17.00 | 16.00 | 16.45 | +4.06 | +32.77% | 0.07 | 4 | 44 | 0.37 | 0.62 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 250.00 | 9.40 | 12.20 | 10.80 | 12.08 | +3.58 | +42.12% | 0.04 | 2 | 96 | 0.37 | 0.48 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 260.00 | 5.70 | 8.00 | 6.85 | 7.30 | +1.02 | +16.25% | 0.03 | 51 | 127 | 0.36 | 0.36 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 270.00 | 3.80 | 5.80 | 4.80 | 5.60 | +1.80 | +47.37% | 0.02 | 5 | 133 | 0.38 | 0.26 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 280.00 | 2.40 | 3.30 | 2.85 | 2.95 | +0.28 | +10.49% | 0.01 | 2 | 145 | 0.38 | 0.18 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 290.00 | 0.45 | 2.05 | 1.25 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.34 | 0.12 | 0.01 | -0.08 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 300.00 | 0.30 | 2.45 | 1.38 | 1.25 | 0.00 | 0.00% | 0.00 | 1 | 38 | 0.39 | 0.07 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 310.00 | 0.25 | 0.95 | 0.60 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.38 | 0.05 | 0.00 | -0.04 | 9/29/2026 | 10/9/2026 3:59:54 PM EST |
| 320.00 | 0.35 | 2.55 | 1.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.03 | 0.00 | -0.02 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 330.00 | 0.20 | 1.20 | 0.70 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.02 | 10/9/2026 3:59:54 PM EST | |||
| 340.00 | 0.00 | 1.20 | 0.60 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 10/9/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 1.35 | 0.68 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 10/9/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 1.35 | 0.68 | 0.29 | -0.21 | -42.00% | 0.00 | 1 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 380.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 390.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:54 PM EST |
| 400.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 10/9/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 10/9/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | -0.01 | 0.00 | -0.03 | 10/7/2026 | 10/9/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.04 | 10/9/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | -0.03 | 0.00 | -0.05 | 9/30/2026 | 10/9/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 1.20 | 0.60 | 0.80 | -0.25 | -23.81% | 0.00 | 1 | 9 | 0.44 | -0.05 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 210.00 | 0.45 | 2.80 | 1.63 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.38 | -0.09 | 0.01 | -0.10 | 10/6/2026 | 10/9/2026 3:59:54 PM EST |
| 220.00 | 2.80 | 3.30 | 3.05 | 3.00 | -1.60 | -34.79% | 0.01 | 8 | 162 | 0.38 | -0.16 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 230.00 | 4.10 | 6.40 | 5.25 | 5.33 | -2.12 | -28.46% | 0.02 | 6 | 105 | 0.37 | -0.26 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 240.00 | 7.70 | 10.30 | 9.00 | 9.40 | -3.42 | -26.68% | 0.04 | 16 | 63 | 0.37 | -0.38 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 250.00 | 12.50 | 15.90 | 14.20 | 17.00 | 0.00 | 0.00% | 0.06 | 0 | 69 | 0.37 | -0.52 | 0.01 | -0.16 | 10/8/2026 | 10/9/2026 3:59:54 PM EST |
| 260.00 | 18.80 | 21.70 | 20.25 | 19.57 | -4.47 | -18.60% | 0.08 | 1 | 47 | 0.36 | -0.64 | 0.01 | -0.15 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 270.00 | 27.00 | 29.80 | 28.40 | 29.18 | -4.92 | -14.43% | 0.11 | 2 | 25 | 0.38 | -0.74 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 3:59:54 PM EST |
| 280.00 | 34.90 | 38.00 | 36.45 | % | 0.13 | 0 | 0 | 0.36 | -0.82 | 0.01 | -0.10 | 10/9/2026 3:59:54 PM EST | |||
| 290.00 | 43.80 | 47.20 | 45.50 | % | 0.16 | 0 | 0 | 0.48 | -0.88 | 0.01 | -0.08 | 10/9/2026 3:59:54 PM EST | |||
| 300.00 | 53.30 | 56.90 | 55.10 | 72.30 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.53 | -0.93 | 0.00 | -0.06 | 9/30/2026 | 10/9/2026 3:59:54 PM EST |
| 310.00 | 63.10 | 66.70 | 64.90 | % | 0.21 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.04 | 10/9/2026 3:59:54 PM EST | |||
| 320.00 | 73.00 | 77.00 | 75.00 | % | 0.23 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.02 | 10/9/2026 3:59:54 PM EST | |||
| 330.00 | 82.90 | 87.00 | 84.95 | % | 0.26 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 10/9/2026 3:59:54 PM EST | |||
| 340.00 | 93.00 | 97.00 | 95.00 | % | 0.28 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 350.00 | 103.00 | 107.00 | 105.00 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 10/9/2026 3:59:54 PM EST | |||
| 360.00 | 113.00 | 117.00 | 115.00 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 370.00 | 123.00 | 127.00 | 125.00 | % | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 380.00 | 132.90 | 137.00 | 134.95 | % | 0.36 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 390.00 | 142.90 | 146.90 | 144.90 | % | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST | |||
| 400.00 | 153.00 | 156.90 | 154.95 | % | 0.39 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:54 PM EST |