Options Chain for FIDELITY NATL FINL INC COM SHS (FNF) - $39.15 as of 10/5/2026 7:59:17 AM 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 | 15.10 | 19.00 | 17.05 | % | 0.76 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/5/2026 1:59:03 PM EST | |||
| 25.00 | 13.10 | 16.60 | 14.85 | % | 0.59 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/5/2026 1:59:03 PM EST | |||
| 30.00 | 8.30 | 11.20 | 9.75 | % | 0.33 | 0 | 0 | 1.03 | 0.98 | 0.01 | -0.01 | 10/5/2026 1:59:03 PM EST | |||
| 35.00 | 4.70 | 5.20 | 4.95 | % | 0.14 | 0 | 0 | 0.40 | 0.83 | 0.05 | -0.02 | 10/5/2026 1:59:03 PM EST | |||
| 40.00 | 1.45 | 1.75 | 1.60 | 1.55 | -0.25 | -13.89% | 0.04 | 5 | 16 | 0.34 | 0.47 | 0.08 | -0.02 | 10/5/2026 | 10/5/2026 1:59:03 PM EST |
| 45.00 | 0.10 | 0.30 | 0.20 | 0.22 | -0.08 | -26.67% | 0.00 | 17 | 228 | 0.30 | 0.14 | 0.05 | -0.01 | 10/5/2026 | 10/5/2026 1:59:03 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.01 | 0.00 | 10/5/2026 1:59:03 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:59:03 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:59:03 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:59:03 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:59:03 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/5/2026 1:59:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,000 | 0.76 | -0.02 | 0.01 | -0.01 | 9/21/2026 | 10/5/2026 1:59:03 PM EST |
| 35.00 | 0.35 | 0.50 | 0.43 | 0.48 | -0.02 | -4.00% | 0.01 | 10 | 279 | 0.35 | -0.17 | 0.05 | -0.02 | 10/5/2026 | 10/5/2026 1:59:03 PM EST |
| 40.00 | 2.10 | 2.40 | 2.25 | 2.14 | -0.06 | -2.73% | 0.06 | 1 | 4,002 | 0.34 | -0.53 | 0.08 | -0.02 | 10/5/2026 | 10/5/2026 1:59:03 PM EST |
| 45.00 | 4.50 | 7.10 | 5.80 | 5.15 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.61 | -0.86 | 0.05 | -0.01 | 9/30/2026 | 10/5/2026 1:59:03 PM EST |
| 50.00 | 9.40 | 12.30 | 10.85 | % | 0.22 | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 10/5/2026 1:59:03 PM EST | |||
| 55.00 | 14.50 | 17.70 | 16.10 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:03 PM EST | |||
| 60.00 | 19.50 | 22.70 | 21.10 | % | 0.35 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:03 PM EST | |||
| 65.00 | 24.20 | 27.70 | 25.95 | % | 0.40 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/5/2026 1:59:03 PM EST |