Options Chain for FIDELITY NATIONAL FINANCIAL IN COM SHS (FNF) - $55.12 as of 7/10/2025 2:48:04 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 | 20.40 | 23.40 | 21.90 | % | 0.73 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 35.00 | 15.70 | 18.60 | 17.15 | % | 0.49 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 40.00 | 9.90 | 13.60 | 11.75 | % | 0.29 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 45.00 | 5.80 | 8.80 | 7.30 | % | 0.16 | 0 | 0 | 0.47 | 0.93 | 0.03 | -0.02 | 7/10/2025 3:59:47 PM EST | |||
| 50.00 | 2.30 | 2.75 | 2.53 | 3.10 | % | 0.05 | 15 | 0 | 0.26 | 0.65 | 0.08 | -0.03 | 7/10/2025 | 7/10/2025 3:59:47 PM EST | |
| 55.00 | 0.40 | 0.55 | 0.48 | 0.65 | -1.40 | -68.30% | 0.01 | 57 | 18 | 0.25 | 0.24 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.35 | -77.78% | 0.00 | 6 | 33 | 0.32 | 0.04 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.19 | -0.06 | -24.00% | 0.00 | 1 | 9 | 0.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | 0.34 | % | 0.00 | 18 | 0 | 0.43 | -0.07 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 3:59:47 PM EST | |
| 50.00 | 1.05 | 1.35 | 1.20 | 1.20 | +0.89 | +287.10% | 0.02 | 13 | 23 | 0.29 | -0.35 | 0.08 | -0.03 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 55.00 | 3.10 | 4.40 | 3.75 | 4.10 | +2.62 | +177.03% | 0.07 | 513 | 83 | 0.29 | -0.76 | 0.07 | -0.02 | 7/10/2025 | 7/10/2025 3:59:47 PM EST |
| 60.00 | 6.70 | 10.20 | 8.45 | 3.23 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.53 | -0.96 | 0.02 | -0.01 | 7/2/2025 | 7/10/2025 3:59:47 PM EST |
| 65.00 | 11.80 | 15.10 | 13.45 | % | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 70.00 | 17.10 | 20.10 | 18.60 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 75.00 | 21.80 | 25.00 | 23.40 | % | 0.31 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 80.00 | 26.90 | 30.20 | 28.55 | % | 0.36 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST | |||
| 85.00 | 32.10 | 35.30 | 33.70 | % | 0.40 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:47 PM EST |