Options Chain for FIDELITY NATIONAL FINANCIAL IN FNF GROUP COM (FNF) - $49.88 as of 4/26/2024 3:14:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.90 | 23.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 35.00 | 13.90 | 17.90 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 40.00 | 9.20 | 12.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 45.00 | 5.40 | 7.70 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.97 | 0.94 | 0.03 | -0.02 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 50.00 | 1.60 | 1.70 | 1.65 | +0.28 | +20.44% | 70 | 2,011 | 0.28 | 0.58 | 0.12 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 55.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 4 | 290 | 0.26 | 0.08 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.51 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 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 | 2.15 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.61 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 45.00 | 0.15 | 0.25 | 0.12 | -0.03 | -20.00% | 1 | 180 | 0.37 | -0.06 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 50.00 | 1.00 | 1.15 | 1.06 | -0.79 | -42.71% | 19 | 63 | 0.28 | -0.42 | 0.12 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 55.00 | 3.10 | 6.50 | 6.40 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.92 | 0.05 | -0.01 | 4/10/2024 | 4/26/2024 4:00:00 PM EST |
| 60.00 | 8.70 | 11.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 65.00 | 13.90 | 16.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 70.00 | 18.80 | 21.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 75.00 | 24.00 | 26.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |