Options Chain for FIDELITY NATIONAL FINANCIAL IN COM SHS (FNF) - $59.48 as of 11/27/2025 8:28:37 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 | 28.00 | 30.90 | 29.45 | % | 0.98 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 35.00 | 23.10 | 25.90 | 24.50 | 22.67 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 18.40 | 20.60 | 19.50 | 15.76 | 0.00 | 0.00% | 0.49 | 0 | 13 | 1.54 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 13.40 | 15.60 | 14.50 | 12.40 | 0.00 | 0.00% | 0.32 | 0 | 37 | 1.19 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 8.70 | 10.20 | 9.45 | 9.50 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.76 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 4.60 | 5.10 | 4.85 | 4.09 | 0.00 | 0.00% | 0.09 | 0 | 81 | 0.36 | 0.87 | 0.07 | -0.01 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 0.90 | 1.20 | 1.05 | 1.08 | -0.14 | -11.48% | 0.02 | 1 | 158 | 0.24 | 0.43 | 0.10 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 558 | 0.34 | 0.09 | 0.04 | -0.01 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.64 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.80 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.20 | 0.60 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.17 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/26/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.24 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/26/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.94 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.66 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 55.00 | 0.15 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 0.00 | 872 | 247 | 0.25 | -0.13 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 0.70 | 3.40 | 2.05 | 1.68 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.48 | -0.57 | 0.10 | -0.03 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 5.30 | 6.80 | 6.05 | % | 0.09 | 0 | 0 | 0.46 | -0.91 | 0.04 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 70.00 | 10.00 | 11.90 | 10.95 | % | 0.16 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 75.00 | 14.80 | 17.20 | 16.00 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 80.00 | 19.80 | 22.20 | 21.00 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 85.00 | 24.60 | 27.40 | 26.00 | % | 0.31 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 90.00 | 29.50 | 32.40 | 30.95 | % | 0.34 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |