Options Chain for FIDELITY NATL FINL INC COM SHS (FNF) - $45.78 as of 9/6/2026 9:01:54 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 | 20.40 | 22.90 | 21.65 | % | 0.87 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 30.00 | 15.40 | 17.90 | 16.65 | 18.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 9/4/2026 4:00:04 PM EST |
| 35.00 | 10.40 | 12.10 | 11.25 | 12.69 | 0.00 | 0.00% | 0.32 | 0 | 15 | 1.70 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:04 PM EST |
| 40.00 | 4.90 | 7.10 | 6.00 | 8.78 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.12 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 9/4/2026 4:00:04 PM EST |
| 45.00 | 1.20 | 1.50 | 1.35 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.20 | 0.69 | 0.17 | -0.03 | 8/31/2026 | 9/4/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 907 | 0.29 | 0.04 | 0.03 | 0.00 | 8/28/2026 | 9/4/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.62 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.77 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.45 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 9/4/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.24 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/4/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 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 | 0.50 | 0.25 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.16 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 9/4/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 63 | 2.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.10 | 0.55 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.77 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/4/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 4:00:04 PM EST |
| 45.00 | 0.70 | 0.90 | 0.80 | 0.85 | +0.50 | +142.86% | 0.02 | 69 | 434 | 0.34 | -0.31 | 0.17 | -0.03 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 50.00 | 3.80 | 5.50 | 4.65 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 1,102 | 0.71 | -0.96 | 0.03 | 0.00 | 8/31/2026 | 9/4/2026 4:00:04 PM EST |
| 55.00 | 7.60 | 10.50 | 9.05 | 4.75 | 0.00 | 0.00% | 0.16 | 0 | 46 | 1.05 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 4:00:04 PM EST |
| 60.00 | 12.60 | 15.80 | 14.20 | 10.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 9/4/2026 4:00:04 PM EST |
| 65.00 | 17.60 | 20.70 | 19.15 | % | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 70.00 | 22.60 | 25.80 | 24.20 | % | 0.35 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 75.00 | 28.30 | 30.10 | 29.20 | 29.19 | -0.06 | -0.21% | 0.39 | 1 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 80.00 | 33.20 | 35.00 | 34.10 | 34.15 | -0.08 | -0.24% | 0.43 | 1 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |