Options Chain for FIDELITY NATIONAL FINANCIAL IN COM SHS (FNF) - $57.27 as of 7/1/2025 9:05:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.40 | 29.40 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 35.00 | 20.80 | 24.40 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 40.00 | 15.80 | 18.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 45.00 | 10.70 | 13.70 | 9.20 | 0.00 | 0.00% | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 3:59:51 PM EST |
| 50.00 | 5.60 | 8.90 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.87 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:51 PM EST |
| 55.00 | 2.10 | 4.60 | 2.00 | 0.00 | 0.00% | 0 | 242 | 0.68 | 0.89 | 0.10 | -0.02 | 6/30/2025 | 7/1/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.15 | 0.11 | +0.01 | +10.00% | 2 | 117 | 0.15 | 0.11 | 0.09 | -0.01 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/1/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.85 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.05 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.85 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.10 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 1 | 15 | 0.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.60 | 0.11 | 0.00 | 0.00% | 0 | 24 | 0.55 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:51 PM EST |
| 55.00 | 0.15 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 54 | 0.34 | -0.11 | 0.10 | -0.02 | 6/27/2025 | 7/1/2025 3:59:51 PM EST |
| 60.00 | 1.50 | 4.10 | % | 0 | 0 | 0.46 | -0.89 | 0.09 | -0.01 | 7/1/2025 3:59:51 PM EST | |||
| 65.00 | 6.50 | 9.50 | 11.89 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 7/1/2025 3:59:51 PM EST |
| 70.00 | 11.50 | 14.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 75.00 | 15.80 | 19.50 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 80.00 | 21.40 | 24.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST | |||
| 85.00 | 25.70 | 29.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:51 PM EST |