Options Chain for FIDELITY NATIONAL FINANCIAL IN FNF GROUP COM (FNF) - $50.39 as of 4/29/2024 3:44:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.90 | 22.80 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 35.00 | 14.50 | 17.90 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 40.00 | 9.30 | 12.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 45.00 | 4.00 | 7.50 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.95 | 0.03 | -0.02 | 4/22/2024 | 4/29/2024 3:59:53 PM EST |
| 50.00 | 1.65 | 1.80 | 1.75 | +0.10 | +6.07% | 70 | 2,011 | 0.30 | 0.60 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 55.00 | 0.10 | 0.15 | 0.14 | -0.01 | -6.67% | 8 | 294 | 0.27 | 0.09 | 0.06 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.39 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 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 | 0.10 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.67 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 3:59:53 PM EST |
| 45.00 | 0.10 | 0.20 | 0.10 | -0.02 | -16.67% | 2 | 181 | 0.38 | -0.05 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 50.00 | 0.95 | 1.05 | 0.85 | -0.21 | -19.82% | 15 | 75 | 0.30 | -0.40 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 55.00 | 3.60 | 6.10 | 6.40 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.91 | 0.06 | -0.02 | 4/10/2024 | 4/29/2024 3:59:53 PM EST |
| 60.00 | 7.40 | 10.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 65.00 | 13.10 | 16.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 70.00 | 18.60 | 21.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 75.00 | 23.90 | 25.70 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST |