Options Chain for FRANCO NEV CORP COM (FNV) - $122.93 as of 4/29/2024 3:48:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 62.20 | 65.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:02 PM EST | |||
| 65.00 | 56.30 | 60.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:02 PM EST | |||
| 70.00 | 51.50 | 55.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:02 PM EST | |||
| 75.00 | 46.50 | 50.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:02 PM EST | |||
| 80.00 | 41.50 | 45.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:02 PM EST | |||
| 85.00 | 36.50 | 40.10 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:02 PM EST | |||
| 90.00 | 31.60 | 35.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:59:02 PM EST | |||
| 95.00 | 27.10 | 29.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:59:02 PM EST | |||
| 100.00 | 23.10 | 23.60 | 21.30 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.99 | 0.00 | -0.02 | 4/10/2024 | 4/29/2024 2:59:02 PM EST |
| 105.00 | 17.60 | 19.00 | 15.35 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.97 | 0.01 | -0.04 | 4/24/2024 | 4/29/2024 2:59:02 PM EST |
| 110.00 | 13.60 | 13.90 | 10.00 | 0.00 | 0.00% | 0 | 519 | 0.31 | 0.93 | 0.01 | -0.06 | 4/22/2024 | 4/29/2024 2:59:02 PM EST |
| 115.00 | 9.20 | 9.40 | 9.80 | +0.50 | +5.38% | 3 | 183 | 0.35 | 0.83 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 120.00 | 5.40 | 5.70 | 5.50 | -0.30 | -5.18% | 69 | 537 | 0.34 | 0.67 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 125.00 | 2.85 | 3.10 | 2.99 | -0.21 | -6.57% | 50 | 773 | 0.33 | 0.45 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 130.00 | 1.35 | 1.50 | 1.42 | -0.17 | -10.70% | 440 | 791 | 0.35 | 0.27 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 135.00 | 0.60 | 0.70 | 0.80 | +0.02 | +2.57% | 6 | 394 | 0.36 | 0.14 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 140.00 | 0.25 | 0.35 | 0.38 | -0.07 | -15.56% | 2 | 136 | 0.38 | 0.07 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 145.00 | 0.10 | 0.20 | 0.25 | +0.10 | +66.67% | 4 | 264 | 0.39 | 0.03 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 150.00 | 0.00 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 31 | 0.54 | 0.01 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 2:59:02 PM EST |
| 155.00 | 0.00 | 0.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 160.00 | 0.00 | 0.10 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 175.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,265 | 0.64 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 2:59:02 PM EST |
| 180.00 | 0.00 | 0.05 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 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 | 1.57 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:02 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:02 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:02 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 2:59:02 PM EST |
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:59:02 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/29/2024 2:59:02 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 2:59:02 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | -0.06 | -42.86% | 1 | 74 | 0.51 | -0.01 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 105.00 | 0.05 | 0.20 | 0.10 | -0.10 | -50.00% | 10 | 137 | 0.39 | -0.03 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 110.00 | 0.30 | 0.40 | 0.35 | -0.05 | -12.50% | 13 | 993 | 0.37 | -0.07 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 115.00 | 0.85 | 0.95 | 0.90 | -0.09 | -9.10% | 36 | 433 | 0.34 | -0.17 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 120.00 | 2.10 | 2.20 | 2.30 | +0.04 | +1.77% | 63 | 411 | 0.33 | -0.33 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 125.00 | 4.40 | 4.70 | 4.21 | -0.49 | -10.43% | 1 | 119 | 0.33 | -0.55 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 130.00 | 7.90 | 8.20 | 9.90 | 0.00 | 0.00% | 0 | 17 | 0.34 | -0.73 | 0.04 | -0.09 | 4/18/2024 | 4/29/2024 2:59:02 PM EST |
| 135.00 | 12.10 | 12.50 | 16.40 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.86 | 0.02 | -0.07 | 4/17/2024 | 4/29/2024 2:59:02 PM EST |
| 140.00 | 16.80 | 17.20 | 19.50 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.04 | 4/8/2024 | 4/29/2024 2:59:02 PM EST |
| 145.00 | 21.40 | 22.90 | % | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.02 | 4/29/2024 2:59:02 PM EST | |||
| 150.00 | 25.70 | 28.00 | 28.50 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 4/10/2024 | 4/29/2024 2:59:02 PM EST |
| 155.00 | 30.40 | 32.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 160.00 | 35.20 | 38.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 165.00 | 41.00 | 43.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 170.00 | 46.30 | 48.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 175.00 | 50.20 | 53.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST | |||
| 180.00 | 55.40 | 58.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:02 PM EST |