Options Chain for FIDELITY NATIONAL FINANCIAL IN COM SHS (FNF) - $60.82 as of 8/22/2025 8:06:10 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 | 31.50 | 30.40 | % | 1.01 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 25.50 | 26.50 | 26.00 | % | 0.74 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 40.00 | 19.70 | 21.90 | 20.80 | 15.47 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 14.90 | 17.00 | 15.95 | 14.70 | 0.00 | 0.00% | 0.35 | 0 | 7 | 1.05 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 9.60 | 12.30 | 10.95 | 10.00 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.80 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 6.00 | 6.20 | 6.10 | 6.45 | +1.61 | +33.27% | 0.11 | 1 | 912 | 0.33 | 0.92 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 1.75 | 2.00 | 1.88 | 2.07 | +1.07 | +107.00% | 0.03 | 12 | 241 | 0.22 | 0.59 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 10 | 246 | 0.19 | 0.10 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.57 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 369 | 0.44 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/22/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.35 | 0.18 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.63 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 3 | 46 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.34 | -0.06 | -15.00% | 0.00 | 1 | 113 | 0.25 | -0.08 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 0.30 | 1.30 | 0.80 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 449 | 0.17 | -0.41 | 0.10 | -0.02 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 3.20 | 5.80 | 4.50 | 7.18 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.48 | -0.90 | 0.06 | -0.01 | 8/11/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 8.20 | 11.10 | 9.65 | 7.60 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.75 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 13.50 | 16.10 | 14.80 | 15.62 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 18.40 | 21.10 | 19.75 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 23.60 | 26.10 | 24.85 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 28.50 | 31.10 | 29.80 | % | 0.33 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 95.00 | 33.50 | 36.00 | 34.75 | % | 0.37 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |