Options Chain for FIDELITY NATIONAL FINANCIAL IN COM SHS (FNF) - $57.38 as of 11/21/2025 3:44:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.10 | 31.00 | 29.05 | % | 0.97 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 35.00 | 22.10 | 26.00 | 24.05 | % | 0.69 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 40.00 | 17.20 | 21.10 | 19.15 | % | 0.48 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 45.00 | 12.30 | 16.10 | 14.20 | % | 0.32 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 50.00 | 7.40 | 10.60 | 9.00 | % | 0.18 | 0 | 0 | 0.56 | 0.95 | 0.02 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 55.00 | 2.75 | 6.30 | 4.53 | % | 0.08 | 0 | 0 | 0.44 | 0.78 | 0.05 | -0.01 | 11/21/2025 4:00:04 PM EST | |||
| 60.00 | 0.15 | 3.50 | 1.83 | % | 0.03 | 0 | 0 | 0.24 | 0.45 | 0.07 | -0.02 | 11/21/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.31 | 0.16 | 0.05 | -0.01 | 11/21/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.40 | 0.04 | 0.01 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.47 | -0.05 | 0.02 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 55.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 0.54 | -0.22 | 0.05 | -0.01 | 11/21/2025 4:00:04 PM EST | |||
| 60.00 | 1.10 | 4.20 | 2.65 | % | 0.04 | 0 | 0 | 0.23 | -0.55 | 0.07 | -0.02 | 11/21/2025 4:00:04 PM EST | |||
| 65.00 | 4.70 | 8.40 | 6.55 | % | 0.10 | 0 | 0 | 0.52 | -0.84 | 0.05 | -0.01 | 11/21/2025 4:00:04 PM EST | |||
| 70.00 | 10.80 | 13.30 | 12.05 | % | 0.17 | 0 | 0 | 0.66 | -0.96 | 0.01 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 75.00 | 14.70 | 18.30 | 16.50 | % | 0.22 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 80.00 | 19.60 | 23.20 | 21.40 | % | 0.27 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST | |||
| 85.00 | 24.60 | 28.20 | 26.40 | % | 0.31 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:04 PM EST |