Options Chain for FIDELITY NATIONAL FINANCIAL IN FNF GROUP COM (FNF) - $65.01 as of 5/5/2025 3:07:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.20 | 36.80 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 28.20 | 31.20 | 21.56 | 0.00 | 0.00% | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 23.40 | 26.10 | 19.75 | 0.00 | 0.00% | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 18.50 | 21.70 | 15.25 | 0.00 | 0.00% | 0 | 9 | 1.13 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 13.20 | 17.10 | 14.85 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.98 | 0.01 | 0.00 | 3/14/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 9.40 | 12.30 | 8.85 | 0.00 | 0.00% | 0 | 34 | 0.76 | 0.91 | 0.02 | -0.01 | 4/16/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 5.30 | 6.20 | 6.10 | 0.00 | 0.00% | 0 | 190 | 0.33 | 0.76 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 2.15 | 2.40 | 2.38 | -0.27 | -10.19% | 5 | 1,031 | 0.27 | 0.49 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 0.15 | 0.70 | 0.65 | -0.05 | -7.15% | 41 | 407 | 0.22 | 0.19 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 280 | 0.40 | 0.05 | 0.02 | -0.01 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 502 | 0.51 | 0.01 | 0.00 | 0.00 | 11/27/2024 | 5/5/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/5/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 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 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 9 | 0.81 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:59 PM EST |
| 50.00 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 306 | 0.44 | -0.02 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 55.00 | 0.30 | 0.45 | 1.75 | 0.00 | 0.00% | 0 | 203 | 0.36 | -0.09 | 0.02 | -0.01 | 4/21/2025 | 5/5/2025 3:59:59 PM EST |
| 60.00 | 0.85 | 1.05 | 0.90 | -0.04 | -4.26% | 2 | 182 | 0.30 | -0.24 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 65.00 | 1.35 | 2.80 | 2.55 | -0.10 | -3.78% | 5 | 66 | 0.21 | -0.51 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 70.00 | 5.10 | 6.50 | 8.00 | 0.00 | 0.00% | 0 | 12 | 0.30 | -0.81 | 0.05 | -0.02 | 11/27/2024 | 5/5/2025 3:59:59 PM EST |
| 75.00 | 8.70 | 12.50 | % | 0 | 0 | 0.62 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 80.00 | 13.60 | 16.40 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 85.00 | 18.50 | 22.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 90.00 | 23.90 | 27.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 95.00 | 28.50 | 32.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |