Options Chain for FIDELITY NATIONAL FINANCIAL IN FNF GROUP COM (FNF) - $60.96 as of 11/20/2024 4:04:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 32.80 | 37.50 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 28.20 | 32.50 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 23.60 | 27.50 | 25.10 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 18.70 | 23.00 | 16.85 | 0.00 | 0.00% | 0 | 31 | 1.61 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 14.70 | 17.10 | 17.15 | 0.00 | 0.00% | 0 | 77 | 1.25 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 9.80 | 12.20 | 11.40 | 0.00 | 0.00% | 0 | 66 | 0.96 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 4.90 | 5.80 | 6.20 | -0.16 | -2.52% | 5 | 253 | 0.40 | 0.88 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 1.25 | 1.65 | 1.65 | -0.44 | -21.06% | 1 | 1,747 | 0.23 | 0.52 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 11 | 707 | 0.20 | 0.10 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 161 | 0.31 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 11/20/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 23 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 11/20/2024 4:00:01 PM EST |
| 45.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 114 | 0.62 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 4:00:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 400 | 239 | 0.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 0.20 | 0.35 | 0.30 | +0.08 | +36.37% | 210 | 144 | 0.27 | -0.12 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 1.50 | 2.65 | 1.47 | +0.35 | +31.25% | 10 | 160 | 0.24 | -0.48 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 65.00 | 4.40 | 5.80 | 5.00 | 0.00 | 0.00% | 0 | 21 | 0.36 | -0.90 | 0.05 | -0.01 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 70.00 | 8.90 | 11.10 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 75.00 | 13.70 | 16.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 80.00 | 18.50 | 21.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 85.00 | 23.60 | 26.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 90.00 | 28.40 | 31.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |