Options Chain for FIDELITY NATIONAL FINANCIAL IN COM SHS (FNF) - $60.00 as of 8/13/2025 7:27:08 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 | 29.30 | 33.10 | 31.20 | % | 1.04 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 35.00 | 24.40 | 27.10 | 25.75 | % | 0.74 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 40.00 | 19.80 | 21.90 | 20.85 | 15.47 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 8/13/2025 4:00:02 PM EST |
| 45.00 | 14.60 | 18.00 | 16.30 | 14.70 | 0.00 | 0.00% | 0.36 | 0 | 7 | 0.70 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 50.00 | 9.80 | 13.20 | 11.50 | 10.00 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.83 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 55.00 | 6.40 | 6.60 | 6.50 | 6.00 | +0.75 | +14.29% | 0.12 | 19 | 937 | 0.32 | 0.91 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 60.00 | 1.10 | 2.40 | 1.75 | 1.44 | 0.00 | 0.00% | 0.03 | 0 | 192 | 0.15 | 0.61 | 0.09 | -0.02 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 65.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.15 | +100.00% | 0.00 | 23 | 142 | 0.18 | 0.16 | 0.07 | -0.01 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.34 | 0.01 | 0.01 | 0.00 | 8/5/2025 | 8/13/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.31 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/13/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 8/13/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 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 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/13/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.76 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/13/2025 4:00:02 PM EST |
| 50.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 4:00:02 PM EST |
| 55.00 | 0.15 | 0.40 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.27 | -0.09 | 0.03 | -0.01 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 60.00 | 1.10 | 1.30 | 1.20 | 1.40 | -7.10 | -83.53% | 0.02 | 2 | 26 | 0.22 | -0.39 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 65.00 | 3.40 | 4.70 | 4.05 | 7.18 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.25 | -0.84 | 0.07 | -0.01 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 70.00 | 7.70 | 10.40 | 9.05 | 7.60 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.59 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 8/13/2025 4:00:02 PM EST |
| 75.00 | 13.50 | 16.10 | 14.80 | 15.62 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 8/13/2025 4:00:02 PM EST |
| 80.00 | 17.40 | 21.10 | 19.25 | % | 0.24 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 85.00 | 23.40 | 26.10 | 24.75 | % | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 90.00 | 27.60 | 30.80 | 29.20 | % | 0.32 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 95.00 | 32.80 | 36.00 | 34.40 | % | 0.36 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST |