Options Chain for FIDELITY NATIONAL FINANCIAL IN FNF GROUP COM (FNF) - $59.46 as of 2/21/2025 8:23:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.40 | 32.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 35.00 | 23.50 | 27.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 40.00 | 19.40 | 21.30 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 45.00 | 14.10 | 16.80 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 9.10 | 11.30 | % | 0 | 0 | 0.63 | 0.94 | 0.02 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 55.00 | 5.00 | 5.30 | 5.50 | +1.55 | +39.25% | 7 | 4 | 0.26 | 0.80 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 60.00 | 1.65 | 1.90 | 1.78 | % | 6 | 0 | 0.22 | 0.47 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 65.00 | 0.30 | 0.45 | % | 0 | 0 | 0.22 | 0.14 | 0.05 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.70 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 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 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.20 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 50.00 | 0.05 | 0.30 | % | 0 | 0 | 0.28 | -0.06 | 0.02 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 55.00 | 0.65 | 0.75 | % | 0 | 0 | 0.25 | -0.20 | 0.05 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 60.00 | 2.25 | 2.50 | 1.70 | % | 5 | 0 | 0.22 | -0.53 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 65.00 | 5.40 | 6.50 | % | 0 | 0 | 0.32 | -0.86 | 0.05 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 70.00 | 9.10 | 11.80 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 75.00 | 15.00 | 16.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 80.00 | 19.20 | 21.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 85.00 | 23.90 | 26.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST |