Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $70.39 as of 3/7/2025 3:58:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 19.50 | 23.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 55.00 | 14.50 | 18.30 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 58.00 | 11.50 | 15.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 59.00 | 10.50 | 14.30 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 60.00 | 9.60 | 13.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 61.00 | 8.00 | 12.80 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 62.00 | 7.10 | 11.60 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 62.50 | 6.70 | 11.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 63.00 | 6.20 | 10.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 64.00 | 5.60 | 9.40 | % | 0 | 0 | 0.77 | 0.99 | 0.03 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 65.00 | 4.60 | 8.20 | 7.00 | +1.05 | +17.65% | 4 | 9 | 0.52 | 0.89 | 0.04 | -0.03 | 3/7/2025 | 3/7/2025 3:59:46 PM EST |
| 66.00 | 3.50 | 7.20 | 4.60 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.89 | 0.05 | -0.02 | 2/28/2025 | 3/7/2025 3:59:46 PM EST |
| 67.00 | 3.00 | 6.90 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.87 | 0.07 | -0.02 | 3/6/2025 | 3/7/2025 3:59:46 PM EST |
| 67.50 | 2.20 | 6.20 | 2.55 | 0.00 | 0.00% | 0 | 38 | 0.70 | 0.85 | 0.07 | -0.02 | 3/5/2025 | 3/7/2025 3:59:46 PM EST |
| 68.00 | 1.30 | 5.70 | 1.95 | 0.00 | 0.00% | 0 | 42 | 0.37 | 0.83 | 0.08 | -0.02 | 3/5/2025 | 3/7/2025 3:59:46 PM EST |
| 69.00 | 1.75 | 2.90 | 2.45 | 0.00 | 0.00% | 0 | 33 | 0.28 | 0.76 | 0.10 | -0.03 | 3/4/2025 | 3/7/2025 3:59:46 PM EST |
| 70.00 | 0.30 | 2.15 | 1.80 | +0.90 | +100.00% | 3 | 1,059 | 0.27 | 0.65 | 0.12 | -0.04 | 3/7/2025 | 3/7/2025 3:59:46 PM EST |
| 71.00 | 0.45 | 1.55 | 1.35 | 0.00 | 0.00% | 0 | 76 | 0.26 | 0.53 | 0.12 | -0.04 | 3/4/2025 | 3/7/2025 3:59:46 PM EST |
| 72.00 | 0.90 | 1.10 | 0.48 | 0.00 | 0.00% | 0 | 42 | 0.26 | 0.41 | 0.12 | -0.04 | 3/6/2025 | 3/7/2025 3:59:46 PM EST |
| 72.50 | 0.75 | 0.95 | 0.80 | +0.42 | +110.53% | 4 | 2,540 | 0.26 | 0.36 | 0.11 | -0.04 | 3/7/2025 | 3/7/2025 3:59:46 PM EST |
| 73.00 | 0.60 | 0.80 | 0.60 | +0.20 | +50.00% | 6 | 1,211 | 0.26 | 0.30 | 0.10 | -0.04 | 3/7/2025 | 3/7/2025 3:59:46 PM EST |
| 74.00 | 0.35 | 1.25 | 0.80 | 0.00 | 0.00% | 0 | 13 | 0.26 | 0.21 | 0.08 | -0.03 | 3/3/2025 | 3/7/2025 3:59:46 PM EST |
| 75.00 | 0.20 | 0.35 | 0.25 | +0.03 | +13.64% | 1 | 399 | 0.26 | 0.15 | 0.06 | -0.03 | 3/7/2025 | 3/7/2025 3:59:46 PM EST |
| 76.00 | 0.10 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.26 | 0.10 | 0.05 | -0.02 | 3/5/2025 | 3/7/2025 3:59:46 PM EST |
| 77.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.07 | 0.03 | -0.02 | 3/3/2025 | 3/7/2025 3:59:46 PM EST |
| 77.50 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 689 | 0.41 | 0.04 | 0.02 | -0.01 | 2/21/2025 | 3/7/2025 3:59:46 PM EST |
| 78.00 | 0.00 | 1.35 | % | 0 | 0 | 0.46 | 0.03 | 0.02 | -0.01 | 3/7/2025 3:59:46 PM EST | |||
| 79.00 | 0.00 | 2.15 | % | 0 | 0 | 0.50 | 0.02 | 0.01 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.58 | 0.00 | 0.00% | 0 | 363 | 0.44 | 0.01 | 0.01 | 0.00 | 2/14/2025 | 3/7/2025 3:59:46 PM EST |
| 81.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 82.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 82.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,132 | 0.44 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 3:59:46 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 550 | 0.57 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:46 PM EST |
| 87.50 | 0.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0 | 57 | 0.79 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/7/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 37 | 0.57 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/7/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 1.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/7/2025 3:59:46 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 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 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:46 PM EST |
| 58.00 | 0.00 | 0.15 | 0.06 | % | 35 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:46 PM EST | |
| 59.00 | 0.00 | 0.50 | 0.05 | % | 13 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:46 PM EST | |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 76 | 0.50 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:46 PM EST |
| 61.00 | 0.00 | 2.20 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 62.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 62.50 | 0.00 | 2.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:46 PM EST |
| 63.00 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 3:59:46 PM EST |
| 64.00 | 0.10 | 0.20 | % | 0 | 0 | 0.39 | -0.01 | 0.03 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 65.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 3 | 77 | 0.34 | -0.11 | 0.04 | -0.03 | 3/7/2025 | 3/7/2025 3:59:46 PM EST |
| 66.00 | 0.20 | 0.30 | 0.26 | -0.34 | -56.67% | 1 | 1 | 0.32 | -0.11 | 0.05 | -0.02 | 3/7/2025 | 3/7/2025 3:59:46 PM EST |
| 67.00 | 0.25 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 13 | 0.29 | -0.13 | 0.07 | -0.02 | 3/5/2025 | 3/7/2025 3:59:46 PM EST |
| 67.50 | 0.35 | 0.45 | 0.85 | 0.00 | 0.00% | 0 | 25 | 0.29 | -0.15 | 0.07 | -0.02 | 3/5/2025 | 3/7/2025 3:59:46 PM EST |
| 68.00 | 0.40 | 0.55 | 1.00 | 0.00 | 0.00% | 0 | 145 | 0.28 | -0.17 | 0.08 | -0.02 | 3/5/2025 | 3/7/2025 3:59:46 PM EST |
| 69.00 | 0.60 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 119 | 0.27 | -0.24 | 0.10 | -0.03 | 3/6/2025 | 3/7/2025 3:59:46 PM EST |
| 70.00 | 0.90 | 2.05 | 1.00 | -0.52 | -34.22% | 13 | 273 | 0.26 | -0.35 | 0.12 | -0.04 | 3/7/2025 | 3/7/2025 3:59:46 PM EST |
| 71.00 | 1.30 | 1.50 | 2.10 | 0.00 | 0.00% | 0 | 25 | 0.26 | -0.47 | 0.12 | -0.04 | 3/6/2025 | 3/7/2025 3:59:46 PM EST |
| 72.00 | 0.00 | 3.60 | 3.20 | 0.00 | 0.00% | 0 | 69 | 0.24 | -0.59 | 0.12 | -0.04 | 3/6/2025 | 3/7/2025 3:59:46 PM EST |
| 72.50 | 1.10 | 5.00 | 3.20 | 0.00 | 0.00% | 0 | 385 | 0.25 | -0.64 | 0.11 | -0.04 | 3/5/2025 | 3/7/2025 3:59:46 PM EST |
| 73.00 | 2.50 | 4.60 | 3.70 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.70 | 0.10 | -0.04 | 3/6/2025 | 3/7/2025 3:59:46 PM EST |
| 74.00 | 3.20 | 4.70 | % | 0 | 0 | 0.24 | -0.79 | 0.08 | -0.03 | 3/7/2025 3:59:46 PM EST | |||
| 75.00 | 2.95 | 5.50 | 3.80 | 0.00 | 0.00% | 0 | 41 | 0.39 | -0.85 | 0.06 | -0.03 | 3/3/2025 | 3/7/2025 3:59:46 PM EST |
| 76.00 | 3.00 | 7.50 | % | 0 | 0 | 0.53 | -0.90 | 0.05 | -0.02 | 3/7/2025 3:59:46 PM EST | |||
| 77.00 | 3.70 | 8.30 | % | 0 | 0 | 0.58 | -0.93 | 0.03 | -0.02 | 3/7/2025 3:59:46 PM EST | |||
| 77.50 | 4.60 | 8.40 | 8.20 | 0.00 | 0.00% | 0 | 104 | 0.70 | -0.96 | 0.02 | -0.01 | 3/6/2025 | 3/7/2025 3:59:46 PM EST |
| 78.00 | 4.80 | 9.50 | % | 0 | 0 | 0.61 | -0.97 | 0.02 | -0.01 | 3/7/2025 3:59:46 PM EST | |||
| 79.00 | 5.90 | 10.50 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 80.00 | 7.20 | 10.80 | 11.40 | 0.00 | 0.00% | 0 | 386 | 0.41 | -0.99 | 0.01 | 0.00 | 2/14/2025 | 3/7/2025 3:59:46 PM EST |
| 81.00 | 7.80 | 12.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 82.00 | 8.70 | 13.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 82.50 | 9.20 | 14.00 | 13.77 | 0.00 | 0.00% | 0 | 106 | 0.80 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 3/7/2025 3:59:46 PM EST |
| 85.00 | 12.10 | 16.50 | 16.40 | 0.00 | 0.00% | 0 | 12 | 0.87 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 3:59:46 PM EST |
| 87.50 | 14.30 | 19.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 90.00 | 16.80 | 21.50 | 9.10 | 0.00 | 0.00% | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 3/7/2025 3:59:46 PM EST |
| 95.00 | 22.10 | 25.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 100.00 | 27.10 | 30.90 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 105.00 | 31.90 | 36.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 110.00 | 37.10 | 41.50 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST | |||
| 115.00 | 42.10 | 45.90 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:46 PM EST |