Options Chain for FIDELITY NATIONAL FINANCIAL IN COM SHS (FNF) - $54.99 as of 1/9/2026 2:55:29 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 | 23.60 | 27.30 | 25.45 | % | 0.85 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 35.00 | 18.80 | 22.30 | 20.55 | % | 0.59 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 40.00 | 14.50 | 17.00 | 15.75 | % | 0.39 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 45.00 | 8.90 | 11.80 | 10.35 | % | 0.23 | 0 | 0 | 0.72 | 0.99 | 0.01 | -0.02 | 1/9/2026 3:59:49 PM EST | |||
| 50.00 | 3.90 | 7.10 | 5.50 | % | 0.11 | 0 | 0 | 0.52 | 0.88 | 0.04 | -0.03 | 1/9/2026 3:59:49 PM EST | |||
| 55.00 | 0.95 | 3.80 | 2.38 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.27 | 0.57 | 0.08 | -0.03 | 1/2/2026 | 1/9/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.37 | -0.23 | -38.34% | 0.01 | 7 | 59 | 0.28 | 0.22 | 0.06 | -0.02 | 1/9/2026 | 1/9/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.29 | 0.05 | 0.02 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 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 | 1.44 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.01 | -0.02 | 1/9/2026 3:59:49 PM EST | |||
| 50.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.48 | -0.12 | 0.04 | -0.03 | 1/9/2026 3:59:49 PM EST | |||
| 55.00 | 0.60 | 3.00 | 1.80 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.28 | -0.43 | 0.08 | -0.03 | 1/6/2026 | 1/9/2026 3:59:49 PM EST |
| 60.00 | 3.50 | 5.80 | 4.65 | 4.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.39 | -0.78 | 0.06 | -0.02 | 12/22/2025 | 1/9/2026 3:59:49 PM EST |
| 65.00 | 8.60 | 11.40 | 10.00 | % | 0.15 | 0 | 0 | 0.67 | -0.95 | 0.02 | -0.01 | 1/9/2026 3:59:49 PM EST | |||
| 70.00 | 12.90 | 16.60 | 14.75 | % | 0.21 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 75.00 | 17.90 | 21.60 | 19.75 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST | |||
| 80.00 | 22.90 | 26.60 | 24.75 | % | 0.31 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:49 PM EST |