NYSE | Financial | Mortgage Finance

Fidelity National Financial, Inc. (FNF)

LAST (4 Apr)

60.08

-4.15 (-6.46%)

MARKET CAP

16.462 B

VOLUME

1,959,301

NEXT EARNINGS DATE

LAST EARNINGS DATE

ENTER A SYMBOL

MEMBER ACTIONS

Click Here to launch the OptionsPlay Explorer

OptionsPlay is for members only

Unlock all of our most powerful tools and features when you become a StockCharts Member

Gain access to advanced options analysis tools like the OptionsPlay Explorer - part of the OptionsPlay Add-On available exclusively for StockCharts Members.

Free 1-Month Trial Learn More

Straddle View
List View

Strike Range:

Expiration

In The Money

Show All Columns

Calls

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
FNF250417C00030000	-	30	29.00	3	31.10	10	30.05	-	-	55.46%	0.9988	0.0023	0.00	0.00	0.0107
FNF250417C00035000	-	35	24.10	3	26.90	3	25.50	-	-	55.46%	0.9988	0.0017	0.00	0.00	0.0124
FNF250417C00040000	-	40	19.20	7	21.70	11	20.45	-	-	55.46%	0.9987	0.0011	0.00	0.00	0.0142
FNF250417C00045000	-	45	13.50	7	16.60	11	15.05	-	-	55.46%	0.9963	-0.0013	0.0012	0.0009	0.0160
FNF250417C00050000	2025-03-17 9:38:05 AM EDT	50	8.50	22	12.40	5	10.45	5	3	55.46%	0.9636	-0.0187	0.0123	0.0088	0.0170
FNF250417C00055000	2025-02-26 4:30:08 AM EDT	55	4.80	17	6.60	10	5.70	2	-	55.46%	0.8146	-0.0646	0.0423	0.0302	0.0154
FNF250417C00060000	2025-04-04 11:48:26 AM EDT	60	2.20	10	2.90	11	2.55	17	25	55.46%	0.5262	-0.0965	0.0632	0.0451	0.0104
FNF250417C00065000	2025-04-04 8:30:16 AM EDT	65	0.50	6	1.00	10	0.75	3	158	55.46%	0.2425	-0.0757	0.0497	0.0354	0.0049
FNF250417C00070000	2025-04-04 8:30:16 AM EDT	70	0.05	8	0.20	10	0.13	4	66	55.46%	0.0798	-0.0360	0.0236	0.0168	0.0016
FNF250417C00075000	-	75		-	0.70	10	0.35	-	-		0.00	0.00	0.00	0.00	0.00
FNF250417C00080000	-	80		-	2.05	5	1.02	-	-		0.00	0.00	0.00	0.00	0.00
FNF250417C00085000	-	85		-	2.15	10	1.07	-	-		0.00	0.00	0.00	0.00	0.00
FNF250417C00090000	-	90		-	1.80	11	0.90	-	-		0.00	0.00	0.00	0.00	0.00

Puts

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
FNF250417P00030000	-	30		-	0.30	6	0.15	-	-		0.00	0.00	0.00	0.00	0.00
FNF250417P00035000	-	35		-	1.45	5	0.72	-	-		0.00	0.00	0.00	0.00	0.00
FNF250417P00040000	-	40		-	1.45	5	0.72	-	-		0.00	0.00	0.00	0.00	0.00
FNF250417P00045000	-	45		-	0.65	5	0.33	-	-		0.00	0.00	0.00	0.00	0.00
FNF250417P00050000	2025-02-26 9:19:28 AM EDT	50	0.05	5	1.50	7	0.78	1	1	49.24%	-0.0214	-0.0110	0.0092	0.0058	-0.0005
FNF250417P00055000	2025-04-03 11:26:15 AM EDT	55	0.05	20	1.05	10	0.55	1	1,003	49.24%	-0.1585	-0.0517	0.0433	0.0274	-0.0036
FNF250417P00060000	2025-04-04 11:48:26 AM EDT	60	1.85	15	2.50	10	2.17	50	217	49.24%	-0.4741	-0.0846	0.0712	0.0451	-0.0109
FNF250417P00065000	2025-04-04 5:55:50 AM EDT	65	4.90	10	5.80	10	5.35	2	80	49.24%	-0.7865	-0.0607	0.0519	0.0329	-0.0188
FNF250417P00070000	2025-04-03 10:14:31 AM EDT	70	8.50	11	10.90	11	9.70	2	2	49.24%	-0.9435	-0.0217	0.0200	0.0127	-0.0238
FNF250417P00075000	-	75	13.40	7	16.00	11	14.70	-	-	49.24%	-0.9891	-0.0027	0.0046	0.0029	-0.0265
FNF250417P00080000	-	80	18.20	16	21.00	9	19.60	-	-	49.24%	-0.9976	0.0026	0.0007	0.0005	-0.0284
FNF250417P00085000	-	85	23.60	10	26.00	11	24.80	-	-	49.24%	-0.9987	0.0039	0.0001	0.0001	-0.0302
FNF250417P00090000	-	90	28.60	9	30.70	10	29.65	-	-	49.24%	-0.9988	0.0045	0.00	0.00	-0.0320

Expiration

In The Money

Show All Columns

Calls														Puts
29.00	3	31.10	10	30.05	-	-	55.46%	0.9988	0.0023	0.00	0.00	0.0107	30		-	0.30	6	0.15	-	-	0.00	0.00	0.00	0.00	0.00	0.00
24.10	3	26.90	3	25.50	-	-	55.46%	0.9988	0.0017	0.00	0.00	0.0124	35		-	1.45	5	0.72	-	-	0.00	0.00	0.00	0.00	0.00	0.00
19.20	7	21.70	11	20.45	-	-	55.46%	0.9987	0.0011	0.00	0.00	0.0142	40		-	1.45	5	0.72	-	-	0.00	0.00	0.00	0.00	0.00	0.00
13.50	7	16.60	11	15.05	-	-	55.46%	0.9963	-0.0013	0.0012	0.0009	0.0160	45		-	0.65	5	0.33	-	-	0.00	0.00	0.00	0.00	0.00	0.00
8.50	22	12.40	5	10.45	5	3	55.46%	0.9636	-0.0187	0.0123	0.0088	0.0170	50	0.05	5	1.50	7	0.78	1	1	49.24%	-0.0214	-0.0110	0.0092	0.0058	-0.0005
4.80	17	6.60	10	5.70	2	-	55.46%	0.8146	-0.0646	0.0423	0.0302	0.0154	55	0.05	20	1.05	10	0.55	1	1,003	49.24%	-0.1585	-0.0517	0.0433	0.0274	-0.0036
2.20	10	2.90	11	2.55	17	25	55.46%	0.5262	-0.0965	0.0632	0.0451	0.0104	60	1.85	15	2.50	10	2.17	50	217	49.24%	-0.4741	-0.0846	0.0712	0.0451	-0.0109
0.50	6	1.00	10	0.75	3	158	55.46%	0.2425	-0.0757	0.0497	0.0354	0.0049	65	4.90	10	5.80	10	5.35	2	80	49.24%	-0.7865	-0.0607	0.0519	0.0329	-0.0188
0.05	8	0.20	10	0.13	4	66	55.46%	0.0798	-0.0360	0.0236	0.0168	0.0016	70	8.50	11	10.90	11	9.70	2	2	49.24%	-0.9435	-0.0217	0.0200	0.0127	-0.0238
	-	0.70	10	0.35	-	-	0.00	0.00	0.00	0.00	0.00	0.00	75	13.40	7	16.00	11	14.70	-	-	49.24%	-0.9891	-0.0027	0.0046	0.0029	-0.0265
	-	2.05	5	1.02	-	-	0.00	0.00	0.00	0.00	0.00	0.00	80	18.20	16	21.00	9	19.60	-	-	49.24%	-0.9976	0.0026	0.0007	0.0005	-0.0284
	-	2.15	10	1.07	-	-	0.00	0.00	0.00	0.00	0.00	0.00	85	23.60	10	26.00	11	24.80	-	-	49.24%	-0.9987	0.0039	0.0001	0.0001	-0.0302
	-	1.80	11	0.90	-	-	0.00	0.00	0.00	0.00	0.00	0.00	90	28.60	9	30.70	10	29.65	-	-	49.24%	-0.9988	0.0045	0.00	0.00	-0.0320
Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho

Core Tools

More Charting Tools

Options Tools

Research Tools

Saved Charts

Scanning

Alerts

Members Only

Reports & More