Options Chain for FIDELITY NATIONAL FINANCIAL IN COM SHS (FNF) - $57.50 as of 11/11/2025 5:18:42 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 | 26.80 | 30.80 | 28.80 | % | 0.96 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/11/2025 2:58:55 PM EST | |||
| 35.00 | 21.80 | 25.80 | 23.80 | 22.67 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 11/11/2025 2:58:55 PM EST |
| 40.00 | 16.80 | 20.80 | 18.80 | 15.76 | 0.00 | 0.00% | 0.47 | 0 | 13 | 1.35 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/11/2025 2:58:55 PM EST |
| 45.00 | 11.90 | 15.90 | 13.90 | 12.40 | 0.00 | 0.00% | 0.31 | 0 | 37 | 1.03 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/11/2025 2:58:55 PM EST |
| 50.00 | 7.00 | 9.20 | 8.10 | 7.30 | 0.00 | 0.00% | 0.16 | 0 | 13 | 0.51 | 0.97 | 0.02 | 0.00 | 10/15/2025 | 11/11/2025 2:58:55 PM EST |
| 55.00 | 4.10 | 4.50 | 4.30 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 84 | 0.28 | 0.78 | 0.06 | -0.02 | 11/7/2025 | 11/11/2025 2:58:55 PM EST |
| 60.00 | 0.85 | 1.05 | 0.95 | 0.95 | +0.25 | +35.72% | 0.02 | 4 | 112 | 0.20 | 0.37 | 0.08 | -0.02 | 11/11/2025 | 11/11/2025 2:58:55 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 1 | 560 | 0.28 | 0.08 | 0.04 | -0.01 | 11/11/2025 | 11/11/2025 2:58:55 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.38 | 0.01 | 0.01 | 0.00 | 11/10/2025 | 11/11/2025 2:58:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.37 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 11/11/2025 2:58:55 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/11/2025 2:58:55 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 11/11/2025 2:58:55 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/11/2025 2:58:55 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/11/2025 2:58:55 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/11/2025 2:58:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/11/2025 2:58:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.71 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/11/2025 2:58:55 PM EST |
| 50.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.05 | -25.00% | 0.01 | 1 | 142 | 0.31 | -0.03 | 0.02 | 0.00 | 11/11/2025 | 11/11/2025 2:58:55 PM EST |
| 55.00 | 0.50 | 0.65 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.25 | -0.22 | 0.06 | -0.02 | 11/10/2025 | 11/11/2025 2:58:55 PM EST |
| 60.00 | 1.70 | 3.70 | 2.70 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.24 | -0.63 | 0.08 | -0.02 | 11/10/2025 | 11/11/2025 2:58:55 PM EST |
| 65.00 | 5.40 | 8.70 | 7.05 | % | 0.11 | 0 | 0 | 0.64 | -0.92 | 0.04 | -0.01 | 11/11/2025 2:58:55 PM EST | |||
| 70.00 | 10.10 | 13.60 | 11.85 | % | 0.17 | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 11/11/2025 2:58:55 PM EST | |||
| 75.00 | 15.10 | 18.50 | 16.80 | % | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/11/2025 2:58:55 PM EST | |||
| 80.00 | 19.90 | 23.50 | 21.70 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/11/2025 2:58:55 PM EST | |||
| 85.00 | 25.00 | 28.60 | 26.80 | % | 0.32 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/11/2025 2:58:55 PM EST | |||
| 90.00 | 29.90 | 33.40 | 31.65 | % | 0.35 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/11/2025 2:58:55 PM EST |