Options Chain for FIDELITY NATIONAL FINANCIAL IN COM SHS (FNF) - $56.67 as of 10/8/2025 8:15:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.00 | 28.70 | 26.85 | % | 0.90 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 35.00 | 21.00 | 23.70 | 22.35 | % | 0.64 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 40.00 | 16.10 | 18.50 | 17.30 | % | 0.43 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 45.00 | 11.10 | 13.50 | 12.30 | % | 0.27 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 50.00 | 5.30 | 8.10 | 6.70 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.16 | 0.97 | 0.02 | -0.02 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 55.00 | 1.10 | 4.00 | 2.55 | 2.52 | 0.00 | 0.00% | 0.05 | 0 | 47 | 0.88 | 0.70 | 0.10 | -0.07 | 10/7/2025 | 10/8/2025 3:59:58 PM EST |
| 60.00 | 0.05 | 0.60 | 0.33 | 0.12 | -0.03 | -20.00% | 0.01 | 3 | 99 | 0.37 | 0.14 | 0.08 | -0.04 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.52 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 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 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.55 | -0.03 | 0.02 | -0.02 | 10/8/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.40 | -0.10 | -20.00% | 0.01 | 18 | 40 | 0.38 | -0.30 | 0.10 | -0.07 | 10/8/2025 | 10/8/2025 3:59:58 PM EST |
| 60.00 | 2.30 | 4.00 | 3.15 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.53 | -0.86 | 0.08 | -0.04 | 10/6/2025 | 10/8/2025 3:59:58 PM EST |
| 65.00 | 7.00 | 9.80 | 8.40 | 5.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 3:59:58 PM EST |
| 70.00 | 12.80 | 14.80 | 13.80 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 75.00 | 16.40 | 20.00 | 18.20 | % | 0.24 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 80.00 | 22.20 | 24.30 | 23.25 | % | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST | |||
| 85.00 | 26.50 | 30.20 | 28.35 | % | 0.33 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:58 PM EST |