Options Chain for FIDELITY NATL FINL INC COM SHS (FNF) - $41.42 as of 9/27/2026 9:15:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.00 | 21.10 | 19.05 | % | 0.85 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:51 PM EST | |||
| 25.00 | 14.80 | 18.70 | 16.75 | % | 0.67 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:51 PM EST | |||
| 30.00 | 10.10 | 12.40 | 11.25 | % | 0.38 | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 9/25/2026 3:59:51 PM EST | |||
| 35.00 | 5.80 | 7.20 | 6.50 | % | 0.19 | 0 | 0 | 0.48 | 0.91 | 0.03 | -0.01 | 9/25/2026 3:59:51 PM EST | |||
| 40.00 | 2.10 | 3.20 | 2.65 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.28 | 0.64 | 0.08 | -0.02 | 9/24/2026 | 9/25/2026 3:59:51 PM EST |
| 45.00 | 0.65 | 0.95 | 0.80 | 0.67 | -0.05 | -6.95% | 0.02 | 31 | 192 | 0.31 | 0.25 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.02 | 0.00 | 9/25/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 9/25/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,000 | 0.72 | -0.01 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 3:59:51 PM EST |
| 35.00 | 0.20 | 0.75 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 1 | 48 | 0.41 | -0.09 | 0.03 | -0.01 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 40.00 | 1.20 | 1.50 | 1.35 | 1.45 | +0.25 | +20.84% | 0.03 | 2 | 4,003 | 0.32 | -0.36 | 0.08 | -0.02 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 45.00 | 3.80 | 4.40 | 4.10 | 4.17 | -0.18 | -4.14% | 0.09 | 1 | 22 | 0.27 | -0.75 | 0.07 | -0.01 | 9/25/2026 | 9/25/2026 3:59:51 PM EST |
| 50.00 | 7.40 | 10.40 | 8.90 | % | 0.18 | 0 | 0 | 0.72 | -0.95 | 0.02 | 0.00 | 9/25/2026 3:59:51 PM EST | |||
| 55.00 | 12.40 | 14.90 | 13.65 | % | 0.25 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 9/25/2026 3:59:51 PM EST | |||
| 60.00 | 17.00 | 20.70 | 18.85 | % | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:51 PM EST | |||
| 65.00 | 22.00 | 25.70 | 23.85 | % | 0.37 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:51 PM EST |