Options Chain for FIDELITY NATIONAL FINANCIAL IN FNF GROUP COM (FNF) - $60.53 as of 9/16/2024 3:49:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.10 | 33.10 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/16/2024 4:00:06 PM EST | |||
| 35.00 | 24.60 | 28.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/16/2024 4:00:06 PM EST | |||
| 40.00 | 19.90 | 22.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/16/2024 4:00:06 PM EST | |||
| 45.00 | 14.30 | 17.90 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/16/2024 4:00:06 PM EST | |||
| 50.00 | 10.50 | 12.80 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 9/16/2024 4:00:06 PM EST | |||
| 55.00 | 6.00 | 6.50 | 5.70 | +0.20 | +3.64% | 1 | 29 | 0.36 | 0.90 | 0.04 | -0.01 | 9/16/2024 | 9/16/2024 4:00:06 PM EST |
| 60.00 | 1.15 | 3.60 | 2.07 | +0.49 | +31.02% | 12 | 45 | 0.17 | 0.58 | 0.09 | -0.03 | 9/16/2024 | 9/16/2024 4:00:06 PM EST |
| 65.00 | 0.15 | 0.30 | 0.25 | +0.15 | +150.00% | 1 | 7 | 0.20 | 0.14 | 0.06 | -0.01 | 9/16/2024 | 9/16/2024 4:00:06 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.01 | 0.01 | 0.00 | 9/16/2024 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2024 4:00:06 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/16/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/16/2024 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/16/2024 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/16/2024 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/16/2024 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.48 | -0.01 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 4:00:06 PM EST |
| 55.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 5 | 96 | 0.26 | -0.10 | 0.04 | -0.01 | 9/16/2024 | 9/16/2024 4:00:06 PM EST |
| 60.00 | 1.00 | 1.15 | 1.08 | -0.48 | -30.77% | 10 | 286 | 0.19 | -0.42 | 0.09 | -0.03 | 9/16/2024 | 9/16/2024 4:00:06 PM EST |
| 65.00 | 4.20 | 5.60 | % | 0 | 0 | 0.40 | -0.86 | 0.06 | -0.01 | 9/16/2024 4:00:06 PM EST | |||
| 70.00 | 8.90 | 10.10 | % | 0 | 0 | 0.50 | -0.99 | 0.01 | 0.00 | 9/16/2024 4:00:06 PM EST | |||
| 75.00 | 12.30 | 15.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/16/2024 4:00:06 PM EST | |||
| 80.00 | 18.40 | 20.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/16/2024 4:00:06 PM EST |