Options Chain for FRANCO NEV CORP COM (FNV) - $270.66 as of 9/4/2026 7:41:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 145.20 | 148.20 | 146.70 | % | 1.22 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 125.00 | 140.50 | 143.20 | 141.85 | % | 1.13 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 130.00 | 135.00 | 138.20 | 136.60 | % | 1.05 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 135.00 | 130.60 | 133.20 | 131.90 | % | 0.98 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 140.00 | 125.30 | 128.20 | 126.75 | 75.61 | 0.00 | 0.00% | 0.91 | 0 | 2 | 2.01 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:55 PM EST |
| 145.00 | 120.40 | 123.20 | 121.80 | % | 0.84 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 150.00 | 115.20 | 118.20 | 116.70 | 64.00 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 9/4/2026 3:59:55 PM EST |
| 155.00 | 110.20 | 112.60 | 111.40 | % | 0.72 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 160.00 | 105.00 | 107.60 | 106.30 | % | 0.66 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 165.00 | 100.00 | 102.60 | 101.30 | % | 0.61 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 170.00 | 95.00 | 97.60 | 96.30 | % | 0.57 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 175.00 | 90.00 | 92.60 | 91.30 | 43.20 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:55 PM EST |
| 180.00 | 85.00 | 88.20 | 86.60 | % | 0.48 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 185.00 | 80.00 | 82.60 | 81.30 | 84.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:55 PM EST |
| 190.00 | 75.00 | 77.60 | 76.30 | 79.10 | 0.00 | 0.00% | 0.40 | 0 | 14 | 1.20 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:55 PM EST |
| 195.00 | 70.00 | 72.60 | 71.30 | 20.20 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 9/4/2026 3:59:55 PM EST |
| 200.00 | 65.00 | 67.60 | 66.30 | 47.67 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.05 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:55 PM EST |
| 210.00 | 55.60 | 57.60 | 56.60 | 52.00 | 0.00 | 0.00% | 0.27 | 0 | 24 | 0.95 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 220.00 | 45.00 | 47.60 | 46.30 | 51.15 | 0.00 | 0.00% | 0.21 | 0 | 211 | 0.74 | 0.99 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 230.00 | 35.70 | 38.30 | 37.00 | 36.00 | -3.60 | -9.10% | 0.16 | 1 | 270 | 0.61 | 0.97 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 240.00 | 26.30 | 28.80 | 27.55 | 26.10 | -3.40 | -11.53% | 0.11 | 1 | 300 | 0.53 | 0.91 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 250.00 | 17.70 | 19.80 | 18.75 | 21.00 | 0.00 | 0.00% | 0.07 | 0 | 178 | 0.41 | 0.80 | 0.01 | -0.21 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 260.00 | 11.10 | 12.30 | 11.70 | 12.30 | -3.10 | -20.13% | 0.04 | 5 | 306 | 0.40 | 0.63 | 0.02 | -0.29 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 270.00 | 6.10 | 8.10 | 7.10 | 5.90 | -3.24 | -35.45% | 0.03 | 6 | 264 | 0.42 | 0.44 | 0.02 | -0.30 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 280.00 | 1.75 | 4.80 | 3.28 | 3.40 | -1.00 | -22.73% | 0.01 | 2 | 370 | 0.39 | 0.27 | 0.02 | -0.26 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 290.00 | 0.80 | 3.50 | 2.15 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.44 | 0.15 | 0.01 | -0.19 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.55 | 0.07 | 0.01 | -0.11 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 310.00 | 0.05 | 1.00 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.43 | 0.03 | 0.00 | -0.06 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 1.65 | 0.83 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.69 | 0.01 | 0.00 | -0.02 | 8/28/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.01 | 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 | 2.25 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.71 | 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.85 | 0.43 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.24 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 355 | 1.26 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.82 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.72 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.60 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 377 | 0.58 | -0.01 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.25 | -0.01 | -3.85% | 0.00 | 1 | 406 | 0.44 | -0.03 | 0.00 | -0.05 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 240.00 | 0.30 | 1.80 | 1.05 | 0.60 | +0.10 | +20.00% | 0.00 | 4 | 331 | 0.35 | -0.09 | 0.01 | -0.12 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 250.00 | 1.75 | 2.30 | 2.03 | 2.10 | +0.10 | +5.00% | 0.01 | 39 | 166 | 0.37 | -0.20 | 0.01 | -0.21 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 260.00 | 4.40 | 6.60 | 5.50 | 7.10 | +2.97 | +71.92% | 0.02 | 3 | 308 | 0.40 | -0.37 | 0.02 | -0.29 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 270.00 | 8.80 | 11.20 | 10.00 | 10.50 | +2.10 | +25.00% | 0.04 | 1 | 137 | 0.38 | -0.56 | 0.02 | -0.30 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 280.00 | 15.50 | 18.40 | 16.95 | 20.23 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.38 | -0.73 | 0.02 | -0.26 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 290.00 | 24.00 | 26.70 | 25.35 | 22.60 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.36 | -0.85 | 0.01 | -0.19 | 8/27/2026 | 9/4/2026 3:59:55 PM EST |
| 300.00 | 33.20 | 36.00 | 34.60 | 35.50 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.61 | -0.93 | 0.01 | -0.11 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 310.00 | 42.90 | 45.60 | 44.25 | 74.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.06 | 8/12/2026 | 9/4/2026 3:59:55 PM EST |
| 320.00 | 52.70 | 55.40 | 54.05 | 85.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 8/12/2026 | 9/4/2026 3:59:55 PM EST |