Options Chain for FIDELITY NATL FINL INC COM SHS (FNF) - $40.50 as of 10/21/2026 7:56:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.40 | 20.30 | 18.35 | % | 0.82 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 25.00 | 13.90 | 17.80 | 15.85 | % | 0.63 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 30.00 | 9.30 | 12.60 | 10.95 | % | 0.36 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 35.00 | 4.70 | 7.50 | 6.10 | % | 0.17 | 0 | 0 | 0.92 | 0.92 | 0.03 | -0.01 | 10/21/2026 3:59:58 PM EST | |||
| 40.00 | 1.60 | 2.60 | 2.10 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 382 | 0.37 | 0.59 | 0.09 | -0.03 | 10/20/2026 | 10/21/2026 3:59:58 PM EST |
| 45.00 | 0.15 | 0.40 | 0.28 | 0.30 | +0.04 | +15.39% | 0.01 | 10 | 328 | 0.32 | 0.18 | 0.06 | -0.02 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.08 | +400.00% | 0.00 | 2 | 2 | 0.46 | 0.03 | 0.01 | 0.00 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,000 | 0.78 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/21/2026 3:59:58 PM EST |
| 35.00 | 0.10 | 0.50 | 0.30 | 0.30 | +0.01 | +3.45% | 0.01 | 1 | 425 | 0.42 | -0.08 | 0.03 | -0.01 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 40.00 | 1.10 | 1.55 | 1.33 | 1.32 | -0.03 | -2.23% | 0.03 | 4 | 4,004 | 0.36 | -0.41 | 0.09 | -0.03 | 10/21/2026 | 10/21/2026 3:59:58 PM EST |
| 45.00 | 2.75 | 6.10 | 4.43 | 5.25 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.74 | -0.82 | 0.06 | -0.02 | 10/16/2026 | 10/21/2026 3:59:58 PM EST |
| 50.00 | 8.00 | 11.20 | 9.60 | % | 0.19 | 0 | 0 | 1.05 | -0.97 | 0.01 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 55.00 | 12.60 | 16.20 | 14.40 | % | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 60.00 | 17.60 | 21.20 | 19.40 | % | 0.32 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST | |||
| 65.00 | 22.60 | 26.20 | 24.40 | % | 0.38 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:58 PM EST |