FNV Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 120.00 | 108.25 | 136.00 | 139.80 | 0.00 | 1 | 2 | 158.2% |
| 140.00 | 90.10 | 116.60 | 120.00 | 0.00 | 2 | 1 | 153.9% |
| 145.00 | 83.15 | 111.70 | 115.00 | 0.00 | 4 | 3 | 148.0% |
| 150.00 | 104.50 | 111.40 | 115.50 | 0.00 | 40 | 35 | 233.0% |
| 155.00 | 85.99 | 95.20 | 99.60 | 0.00 | 3 | 42 | 0.0% |
| 160.00 | 105.80 | 96.70 | 100.00 | 0.00 | 1 | 8 | 125.6% |
| 165.00 | 65.03 | 91.70 | 95.00 | 0.00 | 2 | 4 | 118.5% |
| 170.00 | 93.00 | 86.80 | 90.00 | 0.00 | 11 | 31 | 113.2% |
| 175.00 | 58.60 | 75.40 | 79.70 | 0.00 | 1 | 9 | 0.0% |
| 180.00 | 48.90 | 76.80 | 80.20 | 0.00 | 1 | 19 | 102.4% |
| 185.00 | 72.50 | 71.80 | 75.10 | 0.00 | 2 | 52 | 94.6% |
| 190.00 | 72.50 | 66.80 | 70.20 | 0.00 | 100 | 94 | 89.3% |
| 195.00 | 39.90 | 61.90 | 65.20 | 0.00 | 11 | 23 | 84.0% |
| 200.00 | 48.50 | 57.00 | 60.30 | 0.00 | 1 | 78 | 79.6% |
| 210.00 | 24.15 | 47.60 | 50.70 | 0.00 | 3 | 399 | 74.4% |
| 220.00 | 40.02 | 37.90 | 41.40 | 4.75 | 5 | 157 | 66.7% |
| 230.00 | 23.30 | 29.30 | 32.00 | -6.30 | 1 | 748 | 61.0% |
| 240.00 | 23.70 | 20.40 | 23.00 | 1.60 | 23 | 563 | 52.4% |
| 250.00 | 15.77 | 13.50 | 15.00 | 2.51 | 21 | 311 | 52.1% |
| 260.00 | 8.65 | 7.90 | 9.50 | -0.65 | 6 | 567 | 50.6% |
| 270.00 | 5.30 | 4.30 | 6.20 | 0.55 | 4 | 148 | 52.9% |
| 280.00 | 2.91 | 1.95 | 2.75 | 0.00 | 3 | 79 | 47.2% |
| 290.00 | 0.75 | 0.85 | 1.70 | -0.85 | 1 | 58 | 50.2% |
| 300.00 | 0.72 | 0.30 | 0.85 | 0.00 | 5 | 76 | 50.3% |
| 310.00 | 0.30 | 0.00 | 3.60 | 0.00 | 2 | 22 | 69.8% |
| 320.00 | 1.40 | 0.00 | 1.55 | 0.00 | 3 | 39 | 64.7% |
| 330.00 | 1.70 | 0.00 | 3.50 | 0.00 | 8 | 17 | 85.5% |
| 340.00 | 2.00 | 0.00 | 1.70 | 0.00 | 1 | 3 | 79.8% |
| 350.00 | 0.04 | 0.00 | 0.05 | -0.41 | 10 | 11 | 53.9% |
| 360.00 | 0.49 | 0.00 | 0.15 | 0.00 | 1 | 6 | 65.2% |
| 370.00 | 0.30 | 0.00 | 1.50 | 0.00 | 1 | 2 | 96.3% |
| 380.00 | 0.30 | 0.00 | 2.60 | 0.00 | 1 | 2 | 112.6% |
| 390.00 | 0.30 | 0.00 | 3.40 | 0.00 | 1 | 4 | 124.9% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | 4 | 7 | 210.4% |
| 125.00 | 0.20 | 0.00 | 2.15 | 0.00 | 4 | 7 | 200.4% |
| 135.00 | 0.83 | 0.00 | 2.50 | 0.00 | 0 | 6 | 186.8% |
| 140.00 | 0.31 | 0.00 | 2.60 | 0.00 | 5 | 202 | 179.0% |
| 145.00 | 0.11 | 0.00 | 2.60 | 0.00 | 6 | 32 | 170.0% |
| 150.00 | 0.50 | 0.00 | 0.75 | 0.00 | 1 | 25 | 129.9% |
| 155.00 | 0.31 | 0.00 | 2.15 | 0.00 | 1 | 414 | 147.3% |
| 160.00 | 0.05 | 0.00 | 1.50 | 0.00 | 1 | 16 | 130.3% |
| 165.00 | 0.10 | 0.00 | 0.90 | 0.00 | 1 | 45 | 112.6% |
| 170.00 | 0.01 | 0.00 | 1.50 | -0.56 | 1 | 18 | 115.9% |
| 175.00 | 0.84 | 0.00 | 1.50 | 0.00 | 2 | 43 | 109.0% |
| 180.00 | 0.05 | 0.05 | 1.50 | 0.00 | 1 | 245 | 102.8% |
| 185.00 | 0.85 | 0.00 | 1.45 | 0.00 | 3 | 57 | 95.0% |
| 190.00 | 0.87 | 0.00 | 0.70 | 0.00 | 1 | 165 | 77.7% |
| 195.00 | 0.40 | 0.00 | 1.40 | 0.00 | 1 | 89 | 81.6% |
| 200.00 | 0.25 | 0.00 | 0.50 | -0.03 | 3 | 377 | 62.8% |
| 210.00 | 1.03 | 0.10 | 1.00 | 0.33 | 6 | 241 | 60.3% |
| 220.00 | 0.77 | 0.45 | 1.05 | -0.29 | 10 | 310 | 52.3% |
| 230.00 | 1.85 | 1.55 | 2.30 | 0.00 | 3 | 630 | 52.9% |
| 240.00 | 3.60 | 2.75 | 4.20 | 0.01 | 2 | 197 | 53.9% |
| 250.00 | 6.46 | 5.20 | 7.00 | 0.21 | 5 | 100 | 50.8% |
| 260.00 | 10.60 | 9.30 | 11.60 | -0.85 | 5 | 149 | 49.8% |
| 270.00 | 24.50 | 14.70 | 18.40 | 0.00 | 1 | 51 | 52.6% |
| 280.00 | 23.90 | 22.50 | 26.00 | 0.00 | 2 | 17 | 53.6% |
| 290.00 | 35.95 | 31.20 | 34.30 | 0.00 | 1 | 2 | 53.1% |
| 310.00 | 55.71 | 50.30 | 53.60 | 0.00 | 1 | 0 | 64.8% |
| 320.00 | 84.70 | 67.80 | 70.20 | 0.00 | 0 | 1 | 117.5% |
| 350.00 | 104.50 | 96.30 | 100.50 | 0.00 | 1 | 0 | 140.6% |
| 380.00 | 134.00 | 126.20 | 130.50 | 0.00 | 1 | 0 | 163.3% |
| 390.00 | 143.80 | 136.20 | 140.50 | 0.00 | 1 | 0 | 170.4% |
Sign up free to access Options Chain Data
Explore FNV options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.