Options Chain for FIDELITY NATL FINL INC COM SHS (FNF) - $49.70 as of 4/18/2026 5:11:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.00 | 26.70 | 24.85 | % | 0.99 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 30.00 | 18.00 | 21.70 | 19.85 | % | 0.66 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 35.00 | 13.00 | 15.60 | 14.30 | % | 0.41 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 40.00 | 8.60 | 10.50 | 9.55 | % | 0.24 | 0 | 0 | 0.76 | 0.99 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 45.00 | 4.10 | 6.30 | 5.20 | 4.34 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.60 | 0.89 | 0.04 | -0.02 | 4/15/2026 | 4/17/2026 3:59:54 PM EST |
| 50.00 | 1.40 | 1.85 | 1.63 | 1.40 | +0.35 | +33.34% | 0.03 | 76 | 130 | 0.31 | 0.50 | 0.09 | -0.03 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.49 | 0.13 | 0.05 | -0.02 | 4/15/2026 | 4/17/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | 0.02 | 0.01 | 0.00 | 4/6/2026 | 4/17/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.84 | -0.01 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 1.95 | 0.98 | 0.49 | -0.36 | -42.36% | 0.02 | 2 | 144 | 0.76 | -0.11 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 50.00 | 1.35 | 2.10 | 1.73 | 2.15 | -0.50 | -18.87% | 0.03 | 70 | 87 | 0.30 | -0.50 | 0.09 | -0.03 | 4/17/2026 | 4/17/2026 3:59:54 PM EST |
| 55.00 | 5.00 | 6.80 | 5.90 | % | 0.11 | 0 | 0 | 0.65 | -0.87 | 0.05 | -0.02 | 4/17/2026 3:59:54 PM EST | |||
| 60.00 | 9.00 | 12.30 | 10.65 | % | 0.18 | 0 | 0 | 0.99 | -0.98 | 0.01 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 65.00 | 13.50 | 17.40 | 15.45 | % | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST | |||
| 70.00 | 18.50 | 22.40 | 20.45 | % | 0.29 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:54 PM EST |