Options Chain for FIDELITY NATL FINL INC COM SHS (FNF) - $51.62 as of 7/27/2026 8:01:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.70 | 28.80 | 27.25 | % | 1.09 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/27/2026 10:59:00 AM EST | |||
| 30.00 | 20.80 | 23.30 | 22.05 | 18.10 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 10:59:00 AM EST |
| 35.00 | 15.90 | 18.00 | 16.95 | 10.48 | 0.00 | 0.00% | 0.48 | 0 | 15 | 1.01 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 7/27/2026 10:59:00 AM EST |
| 40.00 | 11.10 | 13.20 | 12.15 | 8.78 | 0.00 | 0.00% | 0.30 | 0 | 11 | 0.80 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 10:59:00 AM EST |
| 45.00 | 6.40 | 9.00 | 7.70 | 6.74 | 0.00 | 0.00% | 0.17 | 0 | 27 | 0.68 | 0.88 | 0.04 | -0.01 | 7/14/2026 | 7/27/2026 10:59:00 AM EST |
| 50.00 | 2.25 | 4.90 | 3.58 | 3.12 | 0.00 | 0.00% | 0.07 | 0 | 703 | 0.34 | 0.63 | 0.06 | -0.02 | 7/24/2026 | 7/27/2026 10:59:00 AM EST |
| 55.00 | 0.80 | 1.70 | 1.25 | 1.00 | 0.00 | 0.00% | 0.02 | 3 | 155 | 0.32 | 0.32 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 10:59:00 AM EST |
| 60.00 | 0.25 | 0.50 | 0.38 | 0.26 | +0.01 | +4.00% | 0.01 | 12 | 42 | 0.30 | 0.10 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 10:59:00 AM EST |
| 65.00 | 0.00 | 2.10 | 1.05 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.77 | 0.03 | 0.01 | 0.00 | 5/12/2026 | 7/27/2026 10:59:00 AM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.91 | 0.01 | 0.00 | 0.00 | 5/15/2026 | 7/27/2026 10:59:00 AM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:00 AM EST | |||
| 80.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 10:59:00 AM EST |
| 30.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 63 | 1.34 | 0.00 | 0.00 | 0.00 | 7/27/2026 10:59:00 AM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.86 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 10:59:00 AM EST |
| 40.00 | 0.20 | 2.45 | 1.33 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.70 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 10:59:00 AM EST |
| 45.00 | 0.35 | 0.85 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.36 | -0.12 | 0.04 | -0.01 | 7/24/2026 | 7/27/2026 10:59:00 AM EST |
| 50.00 | 0.40 | 3.50 | 1.95 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 1,102 | 0.34 | -0.37 | 0.06 | -0.02 | 7/20/2026 | 7/27/2026 10:59:00 AM EST |
| 55.00 | 3.00 | 5.70 | 4.35 | 4.75 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.47 | -0.68 | 0.06 | -0.02 | 7/20/2026 | 7/27/2026 10:59:00 AM EST |
| 60.00 | 7.20 | 9.70 | 8.45 | 10.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.51 | -0.90 | 0.03 | -0.01 | 7/7/2026 | 7/27/2026 10:59:00 AM EST |
| 65.00 | 12.60 | 14.50 | 13.55 | % | 0.21 | 0 | 0 | 0.61 | -0.97 | 0.01 | 0.00 | 7/27/2026 10:59:00 AM EST | |||
| 70.00 | 17.50 | 19.50 | 18.50 | % | 0.26 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 7/27/2026 10:59:00 AM EST | |||
| 75.00 | 21.80 | 24.60 | 23.20 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:00 AM EST | |||
| 80.00 | 26.40 | 29.60 | 28.00 | % | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/27/2026 10:59:00 AM EST |