Options Chain for FIDELITY NATL FINL INC COM SHS (FNF) - $40.82 as of 10/26/2026 7:58:26 AM 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 | 14.00 | 18.00 | 16.00 | 14.90 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/26/2026 9:58:56 AM EST |
| 30.00 | 10.00 | 12.40 | 11.20 | 17.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 10/26/2026 9:58:56 AM EST |
| 35.00 | 4.80 | 7.70 | 6.25 | 8.50 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.77 | 0.85 | 0.04 | -0.01 | 9/15/2026 | 10/26/2026 9:58:56 AM EST |
| 40.00 | 1.80 | 4.00 | 2.90 | 2.59 | 0.00 | 0.00% | 0.07 | 0 | 180 | 0.42 | 0.57 | 0.06 | -0.02 | 10/21/2026 | 10/26/2026 9:58:56 AM EST |
| 45.00 | 0.15 | 1.05 | 0.60 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.31 | 0.27 | 0.05 | -0.02 | 10/22/2026 | 10/26/2026 9:58:56 AM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.43 | 0.10 | 0.03 | -0.01 | 10/20/2026 | 10/26/2026 9:58:56 AM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.54 | 0.03 | 0.01 | 0.00 | 10/16/2026 | 10/26/2026 9:58:56 AM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.96 | 0.01 | 0.00 | 0.00 | 10/16/2026 | 10/26/2026 9:58:56 AM EST |
| 65.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/26/2026 9:58:56 AM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/26/2026 9:58:56 AM 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 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.07 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/26/2026 9:58:56 AM EST |
| 30.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/26/2026 9:58:56 AM EST |
| 35.00 | 0.20 | 2.20 | 1.20 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.54 | -0.15 | 0.04 | -0.01 | 10/23/2026 | 10/26/2026 9:58:56 AM EST |
| 40.00 | 0.60 | 3.70 | 2.15 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 243 | 0.40 | -0.43 | 0.06 | -0.02 | 10/23/2026 | 10/26/2026 9:58:56 AM EST |
| 45.00 | 3.70 | 6.50 | 5.10 | 5.28 | 0.00 | 0.00% | 0.11 | 0 | 1,025 | 0.63 | -0.73 | 0.05 | -0.02 | 10/22/2026 | 10/26/2026 9:58:56 AM EST |
| 50.00 | 8.40 | 11.10 | 9.75 | 11.40 | 0.00 | 0.00% | 0.20 | 0 | 1,023 | 0.73 | -0.90 | 0.03 | -0.01 | 10/8/2026 | 10/26/2026 9:58:56 AM EST |
| 55.00 | 13.40 | 15.80 | 14.60 | % | 0.27 | 0 | 0 | 0.84 | -0.97 | 0.01 | 0.00 | 10/26/2026 9:58:56 AM EST | |||
| 60.00 | 18.20 | 20.80 | 19.50 | 10.69 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 4/23/2026 | 10/26/2026 9:58:56 AM EST |
| 65.00 | 22.30 | 26.30 | 24.30 | % | 0.37 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/26/2026 9:58:56 AM EST | |||
| 70.00 | 27.20 | 31.30 | 29.25 | 18.45 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 10/26/2026 9:58:56 AM EST |