Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $80.14 as of 12/20/2024 3:33:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 29.10 | 34.00 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 55.00 | 24.00 | 28.90 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 60.00 | 19.30 | 23.40 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 65.00 | 14.30 | 18.40 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 66.00 | 13.30 | 17.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 67.00 | 12.30 | 16.20 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 68.00 | 11.30 | 15.40 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 69.00 | 10.50 | 14.30 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 70.00 | 9.30 | 13.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 71.00 | 8.40 | 12.30 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 72.00 | 7.50 | 11.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 73.00 | 6.40 | 10.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 74.00 | 5.50 | 9.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 75.00 | 4.50 | 8.20 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 76.00 | 3.40 | 7.40 | % | 0 | 0 | 0.97 | 0.99 | 0.01 | -0.01 | 12/20/2024 3:59:57 PM EST | |||
| 77.00 | 2.45 | 6.40 | % | 0 | 0 | 0.88 | 0.98 | 0.02 | -0.02 | 12/20/2024 3:59:57 PM EST | |||
| 78.00 | 1.55 | 4.80 | % | 0 | 0 | 0.72 | 0.93 | 0.06 | -0.03 | 12/20/2024 3:59:57 PM EST | |||
| 79.00 | 1.40 | 4.30 | % | 0 | 0 | 0.44 | 0.87 | 0.10 | -0.04 | 12/20/2024 3:59:57 PM EST | |||
| 80.00 | 1.55 | 1.90 | % | 0 | 0 | 0.18 | 0.76 | 0.16 | -0.05 | 12/20/2024 3:59:57 PM EST | |||
| 81.00 | 0.85 | 3.10 | % | 0 | 0 | 0.39 | 0.59 | 0.21 | -0.06 | 12/20/2024 3:59:57 PM EST | |||
| 82.00 | 0.35 | 0.55 | 0.53 | -1.22 | -69.72% | 2 | 5 | 0.16 | 0.38 | 0.21 | -0.05 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 83.00 | 0.10 | 0.25 | 0.20 | -0.11 | -35.49% | 5,850 | 6 | 0.15 | 0.19 | 0.15 | -0.03 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 84.00 | 0.00 | 0.10 | 1.70 | 0.00 | 0.00% | 0 | 4 | 0.18 | 0.08 | 0.08 | -0.02 | 12/13/2024 | 12/20/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.80 | 0.02 | 0.03 | -0.01 | 12/19/2024 | 12/20/2024 3:59:57 PM EST |
| 86.00 | 0.00 | 0.80 | 0.08 | 0.00 | 0.00% | 0 | 36 | 0.53 | 0.01 | 0.01 | 0.00 | 12/19/2024 | 12/20/2024 3:59:57 PM EST |
| 87.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/20/2024 3:59:57 PM EST |
| 88.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/20/2024 3:59:57 PM EST |
| 89.00 | 0.00 | 1.35 | 2.20 | 0.00 | 0.00% | 0 | 20 | 0.87 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 12/20/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 12/20/2024 3:59:57 PM EST |
| 91.00 | 0.00 | 1.00 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 92.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 12/20/2024 3:59:57 PM EST |
| 93.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 12/20/2024 3:59:57 PM EST |
| 94.00 | 0.00 | 0.65 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.05 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 96.00 | 0.00 | 0.65 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 97.00 | 0.00 | 0.65 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 98.00 | 0.00 | 0.65 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 99.00 | 0.00 | 0.65 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 12/20/2024 3:59:57 PM EST |
| 110.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 12/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 66.00 | 0.00 | 1.30 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 67.00 | 0.00 | 1.30 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 68.00 | 0.00 | 1.30 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 69.00 | 0.00 | 1.30 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 71.00 | 0.00 | 1.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 72.00 | 0.00 | 1.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 73.00 | 0.00 | 1.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 74.00 | 0.00 | 1.30 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/20/2024 3:59:57 PM EST |
| 75.00 | 0.00 | 1.30 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 76.00 | 0.00 | 0.10 | % | 0 | 0 | 0.32 | -0.01 | 0.01 | -0.01 | 12/20/2024 3:59:57 PM EST | |||
| 77.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.02 | 0.02 | -0.02 | 12/9/2024 | 12/20/2024 3:59:57 PM EST |
| 78.00 | 0.05 | 0.15 | % | 0 | 0 | 0.22 | -0.07 | 0.06 | -0.03 | 12/20/2024 3:59:57 PM EST | |||
| 79.00 | 0.00 | 0.25 | 0.20 | -0.30 | -60.00% | 1 | 6 | 0.21 | -0.13 | 0.10 | -0.04 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 80.00 | 0.00 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.24 | 0.16 | -0.05 | 11/25/2024 | 12/20/2024 3:59:57 PM EST |
| 81.00 | 0.00 | 0.65 | 0.80 | % | 10 | 0 | 0.12 | -0.41 | 0.21 | -0.06 | 12/20/2024 | 12/20/2024 3:59:57 PM EST | |
| 82.00 | 0.20 | 1.15 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.09 | -0.62 | 0.21 | -0.05 | 12/17/2024 | 12/20/2024 3:59:57 PM EST |
| 83.00 | 0.00 | 1.95 | 2.01 | -0.61 | -23.29% | 1 | 53 | 0.18 | -0.81 | 0.15 | -0.03 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 84.00 | 1.10 | 3.00 | 1.44 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.92 | 0.08 | -0.02 | 12/18/2024 | 12/20/2024 3:59:57 PM EST |
| 85.00 | 1.90 | 5.50 | 2.17 | 0.00 | 0.00% | 0 | 9 | 0.73 | -0.98 | 0.03 | -0.01 | 12/17/2024 | 12/20/2024 3:59:57 PM EST |
| 86.00 | 3.90 | 5.30 | 5.01 | +2.06 | +69.84% | 5 | 43 | 0.48 | -0.99 | 0.01 | 0.00 | 12/20/2024 | 12/20/2024 3:59:57 PM EST |
| 87.00 | 5.00 | 7.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 88.00 | 5.10 | 8.70 | 2.86 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 12/20/2024 3:59:57 PM EST |
| 89.00 | 5.80 | 9.60 | 4.18 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 12/20/2024 3:59:57 PM EST |
| 90.00 | 7.00 | 10.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 91.00 | 8.10 | 11.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 92.00 | 9.10 | 12.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 93.00 | 9.90 | 13.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 94.00 | 11.00 | 14.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 95.00 | 11.90 | 15.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 96.00 | 12.90 | 16.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 97.00 | 13.90 | 17.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 98.00 | 14.70 | 18.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 99.00 | 16.00 | 19.70 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 100.00 | 16.70 | 20.70 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 105.00 | 21.80 | 25.60 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 110.00 | 26.70 | 30.70 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST |