Options Chain for FIDELITY NATL FINL INC COM SHS (FNF) - $47.28 as of 9/4/2026 7:41:12 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 | 19.50 | 22.90 | 21.20 | % | 0.85 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 30.00 | 14.50 | 17.90 | 16.20 | % | 0.54 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 35.00 | 9.70 | 12.90 | 11.30 | % | 0.32 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 40.00 | 5.00 | 7.20 | 6.10 | % | 0.15 | 0 | 0 | 0.67 | 0.97 | 0.05 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 45.00 | 1.75 | 2.00 | 1.88 | 2.50 | % | 0.04 | 2 | 0 | 0.21 | 0.63 | 0.10 | -0.02 | 9/4/2026 | 9/4/2026 4:00:04 PM EST | |
| 50.00 | 0.05 | 0.45 | 0.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.21 | 0.15 | 0.06 | -0.01 | 9/3/2026 | 9/4/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.51 | 0.01 | 0.01 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.07 | 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 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 4,001 | 0.91 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.39 | -0.03 | 0.05 | 0.00 | 8/31/2026 | 9/4/2026 4:00:04 PM EST |
| 45.00 | 1.20 | 1.50 | 1.35 | 1.05 | -0.10 | -8.70% | 0.03 | 82 | 4,111 | 0.30 | -0.37 | 0.10 | -0.02 | 9/4/2026 | 9/4/2026 4:00:04 PM EST |
| 50.00 | 2.80 | 5.90 | 4.35 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 2,050 | 0.49 | -0.85 | 0.06 | -0.01 | 9/1/2026 | 9/4/2026 4:00:04 PM EST |
| 55.00 | 7.60 | 11.00 | 9.30 | % | 0.17 | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 60.00 | 12.60 | 15.80 | 14.20 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST | |||
| 65.00 | 17.60 | 20.80 | 19.20 | % | 0.30 | 0 | 0 | 0.99 | -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 | 1.12 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:04 PM EST |