Options Chain for FIDELITY NATIONAL FINANCIAL IN FNF GROUP COM (FNF) - $57.32 as of 5/14/2025 8:49:04 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.40 | 24.40 | 26.91 | 0.00 | 0.00% | 0 | 1 | 5.57 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:50 PM EST |
| 40.00 | 16.50 | 19.30 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 45.00 | 11.70 | 14.30 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 50.00 | 5.40 | 9.40 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 55.00 | 2.05 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 9 | 0.82 | 0.94 | 0.07 | -0.03 | 5/9/2025 | 5/13/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.38 | 0.01 | 0.04 | -0.01 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 265 | 0.83 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 59 | 1.95 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.30 | 0.68 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 724 | 0.39 | -0.06 | 0.07 | -0.03 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 60.00 | 2.40 | 4.60 | 2.72 | 0.00 | 0.00% | 0 | 519 | 0.66 | -0.99 | 0.04 | -0.01 | 5/13/2025 | 5/13/2025 3:59:50 PM EST |
| 65.00 | 5.60 | 9.30 | 4.10 | 0.00 | 0.00% | 0 | 2 | 2.08 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:50 PM EST |
| 70.00 | 10.60 | 14.20 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 75.00 | 15.60 | 19.30 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 80.00 | 20.70 | 23.70 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 85.00 | 25.70 | 29.10 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 90.00 | 30.70 | 34.40 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST | |||
| 95.00 | 35.80 | 39.40 | % | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:50 PM EST |