Options Chain for FIDELITY NATIONAL FINANCIAL IN FNF GROUP COM (FNF) - $57.66 as of 2/4/2025 9:20:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.50 | 29.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 35.00 | 22.60 | 24.30 | 25.20 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 2/4/2025 4:00:00 PM EST |
| 40.00 | 17.70 | 18.60 | 20.04 | 0.00 | 0.00% | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 12.60 | 13.20 | 15.35 | 0.00 | 0.00% | 0 | 26 | 0.60 | 1.00 | 0.01 | 0.00 | 12/12/2024 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 7.60 | 10.20 | 10.74 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.91 | 0.03 | -0.01 | 12/16/2024 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 3.30 | 5.60 | 4.70 | 0.00 | 0.00% | 0 | 30 | 0.38 | 0.70 | 0.06 | -0.02 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 0.95 | 1.10 | 1.15 | 0.00 | 0.00% | 0 | 201 | 0.24 | 0.33 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 0.10 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 626 | 0.24 | 0.07 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 136 | 0.44 | 0.01 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 1,125 | 0.61 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 2/4/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 2/4/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 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 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 1.25 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.56 | 0.00 | 0.01 | 0.00 | 12/19/2024 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 52 | 0.31 | -0.09 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 0.95 | 1.90 | 1.00 | 0.00 | 0.00% | 0 | 3,064 | 0.32 | -0.30 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 1.45 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 68 | 0.19 | -0.67 | 0.07 | -0.02 | 1/15/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 7.30 | 8.30 | 5.80 | 0.00 | 0.00% | 0 | 34 | 0.41 | -0.93 | 0.03 | -0.01 | 12/12/2024 | 2/4/2025 4:00:00 PM EST |
| 70.00 | 10.40 | 12.80 | 8.80 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.99 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 4:00:00 PM EST |
| 75.00 | 16.70 | 17.80 | 14.30 | 0.00 | 0.00% | 0 | 3 | 0.56 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 2/4/2025 4:00:00 PM EST |
| 80.00 | 21.10 | 23.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 85.00 | 26.00 | 28.60 | 24.20 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 2/4/2025 4:00:00 PM EST |
| 90.00 | 30.90 | 33.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |