Options Chain for FIDELITY NATL FINL INC COM SHS (FNF) - $47.30 as of 8/23/2026 9:01:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.10 | 23.80 | 22.45 | % | 0.90 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 30.00 | 15.70 | 18.80 | 17.25 | % | 0.57 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 35.00 | 11.10 | 13.90 | 12.50 | % | 0.36 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 40.00 | 6.80 | 8.70 | 7.75 | % | 0.19 | 0 | 0 | 0.62 | 0.92 | 0.03 | -0.01 | 8/21/2026 3:59:50 PM EST | |||
| 45.00 | 2.45 | 4.80 | 3.63 | % | 0.08 | 0 | 0 | 0.32 | 0.68 | 0.07 | -0.01 | 8/21/2026 3:59:50 PM EST | |||
| 50.00 | 0.55 | 1.20 | 0.88 | 0.84 | % | 0.02 | 7 | 0 | 0.26 | 0.30 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:50 PM EST | |
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.38 | 0.08 | 0.03 | -0.01 | 8/21/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.55 | 0.01 | 0.01 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4,001 | 0.69 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:50 PM EST |
| 40.00 | 0.10 | 0.70 | 0.40 | 0.33 | % | 0.01 | 30 | 0 | 0.35 | -0.08 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:50 PM EST | |
| 45.00 | 0.95 | 1.35 | 1.15 | 1.20 | +0.04 | +3.45% | 0.03 | 1 | 4,001 | 0.28 | -0.32 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 50.00 | 3.50 | 4.20 | 3.85 | 3.90 | % | 0.08 | 650 | 0 | 0.27 | -0.70 | 0.07 | -0.01 | 8/21/2026 | 8/21/2026 3:59:50 PM EST | |
| 55.00 | 7.00 | 9.00 | 8.00 | % | 0.15 | 0 | 0 | 0.49 | -0.92 | 0.03 | -0.01 | 8/21/2026 3:59:50 PM EST | |||
| 60.00 | 11.50 | 14.70 | 13.10 | % | 0.22 | 0 | 0 | 0.77 | -0.99 | 0.01 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 65.00 | 16.60 | 19.30 | 17.95 | % | 0.28 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 70.00 | 21.10 | 24.30 | 22.70 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST |