Options Chain for FIDELITY NATIONAL FINANCIAL IN FNF GROUP COM (FNF) - $56.28 as of 1/7/2025 8:53:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.70 | 28.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:38 PM EST | |||
| 35.00 | 20.30 | 23.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:38 PM EST | |||
| 40.00 | 16.00 | 18.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:38 PM EST | |||
| 45.00 | 11.10 | 13.00 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 1/7/2025 3:59:38 PM EST | |||
| 50.00 | 4.60 | 7.80 | % | 0 | 0 | 0.49 | 0.91 | 0.03 | -0.02 | 1/7/2025 3:59:38 PM EST | |||
| 55.00 | 2.75 | 4.40 | 2.80 | -0.80 | -22.23% | 1 | 8 | 0.36 | 0.64 | 0.08 | -0.02 | 1/7/2025 | 1/7/2025 3:59:38 PM EST |
| 60.00 | 0.55 | 0.70 | 0.75 | -0.20 | -21.06% | 2 | 41 | 0.23 | 0.26 | 0.07 | -0.02 | 1/7/2025 | 1/7/2025 3:59:38 PM EST |
| 65.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.06 | 0.02 | -0.01 | 1/6/2025 | 1/7/2025 3:59:38 PM EST |
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 1/7/2025 3:59:38 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:38 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:38 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:38 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 | 0.25 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:38 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:38 PM EST | |||
| 40.00 | 0.00 | 0.30 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:38 PM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.01 | 1/7/2025 3:59:38 PM EST | |||
| 50.00 | 0.25 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.09 | 0.03 | -0.02 | 1/6/2025 | 1/7/2025 3:59:38 PM EST |
| 55.00 | 0.60 | 1.35 | 1.05 | +0.03 | +2.95% | 1 | 90 | 0.19 | -0.36 | 0.08 | -0.02 | 1/7/2025 | 1/7/2025 3:59:38 PM EST |
| 60.00 | 2.00 | 4.60 | 4.30 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.74 | 0.07 | -0.02 | 12/31/2024 | 1/7/2025 3:59:38 PM EST |
| 65.00 | 7.80 | 10.80 | % | 0 | 0 | 0.66 | -0.94 | 0.02 | -0.01 | 1/7/2025 3:59:38 PM EST | |||
| 70.00 | 12.40 | 14.40 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 1/7/2025 3:59:38 PM EST | |||
| 75.00 | 17.00 | 19.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:38 PM EST | |||
| 80.00 | 22.00 | 24.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:38 PM EST | |||
| 85.00 | 26.90 | 30.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:38 PM EST |