Options Chain for FIDELITY NATIONAL FINANCIAL IN FNF GROUP COM (FNF) - $65.29 as of 3/28/2025 7:53:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 33.30 | 36.70 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 35.00 | 28.20 | 31.70 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 40.00 | 23.20 | 27.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 45.00 | 18.50 | 21.80 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 50.00 | 12.80 | 16.80 | 14.94 | 0.00 | 0.00% | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 55.00 | 9.30 | 11.20 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.86 | 0.99 | 0.01 | -0.01 | 2/26/2025 | 3/28/2025 4:00:02 PM EST |
| 60.00 | 3.80 | 7.10 | 6.20 | 0.00 | 0.00% | 0 | 25 | 0.38 | 0.89 | 0.05 | -0.02 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 65.00 | 1.25 | 1.70 | 1.34 | +0.04 | +3.08% | 2 | 137 | 0.25 | 0.50 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.95 | 0.12 | 0.00 | 0.00% | 0 | 59 | 0.41 | 0.07 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 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 | 0.90 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.95 | 0.06 | -0.22 | -78.58% | 1,000 | 3 | 1.19 | -0.01 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 60.00 | 0.20 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 217 | 0.30 | -0.11 | 0.05 | -0.02 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 65.00 | 1.30 | 2.20 | 1.35 | 0.00 | 0.00% | 0 | 86 | 0.28 | -0.50 | 0.11 | -0.04 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 70.00 | 3.30 | 7.30 | 7.97 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.93 | 0.04 | -0.01 | 3/5/2025 | 3/28/2025 4:00:02 PM EST |
| 75.00 | 9.00 | 11.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 80.00 | 14.10 | 16.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 85.00 | 19.00 | 21.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 90.00 | 24.10 | 26.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |