Options Chain for FIDELITY NATL FINL INC COM SHS (FNF) - $48.98 as of 8/14/2026 9:26:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.10 | 26.50 | 24.80 | % | 0.99 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 30.00 | 18.10 | 21.60 | 19.85 | 18.10 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/14/2026 4:00:01 PM EST |
| 35.00 | 12.60 | 16.60 | 14.60 | 14.76 | 0.00 | 0.00% | 0.42 | 0 | 15 | 1.45 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:01 PM EST |
| 40.00 | 7.90 | 10.20 | 9.05 | 8.78 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.71 | 1.00 | 0.01 | 0.00 | 6/15/2026 | 8/14/2026 4:00:01 PM EST |
| 45.00 | 3.30 | 6.10 | 4.70 | 5.10 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.61 | 0.84 | 0.05 | -0.02 | 7/31/2026 | 8/14/2026 4:00:01 PM EST |
| 50.00 | 0.30 | 2.80 | 1.55 | 1.23 | 0.00 | 0.00% | 0.03 | 0 | 844 | 0.30 | 0.46 | 0.09 | -0.02 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 55.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.08 | -34.79% | 0.00 | 36 | 169 | 0.26 | 0.11 | 0.04 | -0.01 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.56 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 8/14/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.75 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/14/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.76 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/14/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 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 | 1.20 | 0.60 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/14/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 63 | 1.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.98 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/14/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.67 | 0.00 | 0.01 | 0.00 | 8/11/2026 | 8/14/2026 4:00:01 PM EST |
| 45.00 | 0.35 | 0.65 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.33 | -0.16 | 0.05 | -0.02 | 8/13/2026 | 8/14/2026 4:00:01 PM EST |
| 50.00 | 1.70 | 2.55 | 2.13 | 2.05 | -0.85 | -29.31% | 0.04 | 9 | 1,100 | 0.29 | -0.54 | 0.09 | -0.02 | 8/14/2026 | 8/14/2026 4:00:01 PM EST |
| 55.00 | 5.50 | 7.30 | 6.40 | 4.75 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.61 | -0.89 | 0.04 | -0.01 | 7/20/2026 | 8/14/2026 4:00:01 PM EST |
| 60.00 | 10.00 | 12.40 | 11.20 | 10.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.84 | -0.99 | 0.01 | 0.00 | 7/7/2026 | 8/14/2026 4:00:01 PM EST |
| 65.00 | 14.40 | 17.40 | 15.90 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 70.00 | 19.00 | 22.20 | 20.60 | % | 0.29 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 75.00 | 24.30 | 27.20 | 25.75 | % | 0.34 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST | |||
| 80.00 | 28.90 | 32.30 | 30.60 | % | 0.38 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:01 PM EST |