Options Chain for FIDELITY NATL FINL INC COM SHS (FNF) - $45.55 as of 3/30/2026 6:18:44 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 | 14.80 | 17.90 | 16.35 | 17.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/30/2026 4:00:04 PM EST |
| 35.00 | 9.90 | 12.30 | 11.10 | % | 0.32 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.01 | 3/30/2026 4:00:04 PM EST | |||
| 40.00 | 5.20 | 7.70 | 6.45 | % | 0.16 | 0 | 0 | 1.07 | 0.91 | 0.03 | -0.03 | 3/30/2026 4:00:04 PM EST | |||
| 45.00 | 1.00 | 3.70 | 2.35 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 83 | 0.47 | 0.58 | 0.09 | -0.05 | 3/27/2026 | 3/30/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.40 | +0.07 | +21.22% | 0.01 | 20 | 33 | 0.47 | 0.19 | 0.06 | -0.04 | 3/30/2026 | 3/30/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | 0.03 | 0.02 | -0.01 | 3/19/2026 | 3/30/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/30/2026 4:00:04 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 | 0.20 | 0.10 | 0.01 | -0.04 | -80.00% | 0.00 | 1,053 | 447 | 1.17 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | -0.01 | 0.00 | -0.01 | 3/19/2026 | 3/30/2026 4:00:04 PM EST |
| 40.00 | 0.45 | 0.50 | 0.48 | 0.50 | +0.11 | +28.21% | 0.01 | 5,645 | 460 | 0.60 | -0.09 | 0.03 | -0.03 | 3/30/2026 | 3/30/2026 4:00:04 PM EST |
| 45.00 | 1.20 | 1.60 | 1.40 | 1.51 | +0.08 | +5.60% | 0.03 | 5 | 116 | 0.43 | -0.42 | 0.09 | -0.05 | 3/30/2026 | 3/30/2026 4:00:04 PM EST |
| 50.00 | 2.30 | 4.90 | 3.60 | 5.47 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.55 | -0.81 | 0.06 | -0.04 | 3/26/2026 | 3/30/2026 4:00:04 PM EST |
| 55.00 | 7.40 | 10.30 | 8.85 | 9.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.98 | -0.97 | 0.02 | -0.01 | 3/12/2026 | 3/30/2026 4:00:04 PM EST |
| 60.00 | 12.10 | 15.20 | 13.65 | % | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/30/2026 4:00:04 PM EST | |||
| 65.00 | 17.10 | 20.30 | 18.70 | % | 0.29 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/30/2026 4:00:04 PM EST | |||
| 70.00 | 22.90 | 25.30 | 24.10 | % | 0.34 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/30/2026 4:00:04 PM EST | |||
| 75.00 | 27.10 | 30.30 | 28.70 | % | 0.38 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/30/2026 4:00:04 PM EST | |||
| 80.00 | 32.10 | 35.30 | 33.70 | % | 0.42 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/30/2026 4:00:04 PM EST | |||
| 85.00 | 37.10 | 40.30 | 38.70 | % | 0.46 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/30/2026 4:00:04 PM EST |