Options Chain for FIRSTSERVICE CORP NEW COM (FSV) - $152.26 as of 4/18/2026 5:12:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 45.00 | 50.00 | 47.50 | % | 0.45 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 110.00 | 40.00 | 45.00 | 42.50 | % | 0.39 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 115.00 | 35.00 | 40.00 | 37.50 | % | 0.33 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 120.00 | 30.50 | 35.00 | 32.75 | % | 0.27 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 125.00 | 25.50 | 30.00 | 27.75 | % | 0.22 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 130.00 | 20.50 | 25.30 | 22.90 | % | 0.18 | 0 | 0 | 0.70 | 0.99 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 135.00 | 15.60 | 20.30 | 17.95 | % | 0.13 | 0 | 7 | 0.60 | 0.96 | 0.01 | -0.01 | 4/17/2026 3:59:19 PM EST | |||
| 140.00 | 11.00 | 15.40 | 13.20 | % | 0.09 | 0 | 0 | 0.49 | 0.88 | 0.02 | -0.03 | 4/17/2026 3:59:19 PM EST | |||
| 145.00 | 7.00 | 11.40 | 9.20 | 9.50 | +6.65 | +233.34% | 0.06 | 3 | 1,429 | 0.45 | 0.75 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 3:59:19 PM EST |
| 150.00 | 3.10 | 7.90 | 5.50 | % | 0.04 | 0 | 1,428 | 0.28 | 0.58 | 0.04 | -0.07 | 4/17/2026 3:59:19 PM EST | |||
| 155.00 | 0.20 | 4.90 | 2.55 | 2.84 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.23 | 0.38 | 0.04 | -0.07 | 4/15/2026 | 4/17/2026 3:59:19 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 0.47 | 0.21 | 0.03 | -0.05 | 4/17/2026 3:59:19 PM EST | |||
| 165.00 | 0.00 | 4.80 | 2.40 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.57 | 0.09 | 0.02 | -0.03 | 3/25/2026 | 4/17/2026 3:59:19 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.40 | 0.03 | 0.01 | -0.01 | 4/7/2026 | 4/17/2026 3:59:19 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 0.73 | 0.01 | 0.00 | -0.01 | 4/17/2026 3:59:19 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/17/2026 3:59:19 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 210.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 18 | 0.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 240.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 16 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 110.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | 0.72 | -0.04 | 0.01 | -0.01 | 4/17/2026 3:59:19 PM EST | |||
| 140.00 | 0.10 | 4.90 | 2.50 | % | 0.02 | 0 | 5 | 0.38 | -0.12 | 0.02 | -0.03 | 4/17/2026 3:59:19 PM EST | |||
| 145.00 | 0.05 | 4.90 | 2.48 | % | 0.02 | 0 | 0 | 0.28 | -0.25 | 0.03 | -0.06 | 4/17/2026 3:59:19 PM EST | |||
| 150.00 | 0.50 | 5.30 | 2.90 | % | 0.02 | 0 | 2 | 0.22 | -0.42 | 0.04 | -0.07 | 4/17/2026 3:59:19 PM EST | |||
| 155.00 | 2.65 | 7.50 | 5.08 | % | 0.03 | 0 | 5 | 0.35 | -0.62 | 0.04 | -0.07 | 4/17/2026 3:59:19 PM EST | |||
| 160.00 | 6.10 | 10.90 | 8.50 | % | 0.05 | 0 | 0 | 0.36 | -0.79 | 0.03 | -0.05 | 4/17/2026 3:59:19 PM EST | |||
| 165.00 | 10.80 | 15.00 | 12.90 | % | 0.08 | 0 | 0 | 0.42 | -0.91 | 0.02 | -0.03 | 4/17/2026 3:59:19 PM EST | |||
| 170.00 | 15.60 | 20.00 | 17.80 | % | 0.10 | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 4/17/2026 3:59:19 PM EST | |||
| 175.00 | 20.60 | 25.00 | 22.80 | % | 0.13 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 4/17/2026 3:59:19 PM EST | |||
| 180.00 | 25.50 | 30.00 | 27.75 | % | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 185.00 | 30.50 | 35.00 | 32.75 | % | 0.18 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 190.00 | 35.50 | 40.00 | 37.75 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 195.00 | 40.50 | 45.00 | 42.75 | % | 0.22 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 200.00 | 45.50 | 50.00 | 47.75 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 210.00 | 55.50 | 60.00 | 57.75 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 220.00 | 65.50 | 70.00 | 67.75 | % | 0.31 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 230.00 | 75.50 | 80.00 | 77.75 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 240.00 | 85.50 | 90.00 | 87.75 | % | 0.37 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 250.00 | 95.50 | 100.00 | 97.75 | % | 0.39 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 260.00 | 105.50 | 110.00 | 107.75 | % | 0.41 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 270.00 | 115.50 | 120.00 | 117.75 | % | 0.44 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 280.00 | 125.50 | 130.00 | 127.75 | % | 0.46 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 290.00 | 135.50 | 140.00 | 137.75 | % | 0.47 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST | |||
| 300.00 | 145.50 | 150.00 | 147.75 | % | 0.49 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:19 PM EST |