Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $74.57 as of 4/2/2025 3:14:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.70 | 37.80 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:02 PM EST | |||
| 42.50 | 31.30 | 35.30 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:02 PM EST | |||
| 45.00 | 28.80 | 32.80 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:02 PM EST | |||
| 47.50 | 26.30 | 30.40 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:02 PM EST | |||
| 50.00 | 23.90 | 27.90 | 17.08 | 0.00 | 0.00% | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 4/2/2025 4:00:02 PM EST |
| 55.00 | 19.40 | 22.00 | 14.31 | 0.00 | 0.00% | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 4/2/2025 4:00:02 PM EST |
| 60.00 | 14.40 | 16.50 | 13.90 | 0.00 | 0.00% | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 4/2/2025 4:00:02 PM EST |
| 62.00 | 12.60 | 15.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:02 PM EST | |||
| 62.50 | 12.10 | 15.00 | 8.70 | 0.00 | 0.00% | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 4/2/2025 4:00:02 PM EST |
| 63.00 | 11.60 | 14.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:02 PM EST | |||
| 64.00 | 10.60 | 12.40 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 4/2/2025 4:00:02 PM EST | |||
| 65.00 | 10.30 | 12.10 | 11.00 | +1.59 | +16.90% | 24 | 59 | 0.85 | 0.99 | 0.00 | -0.01 | 4/2/2025 | 4/2/2025 4:00:02 PM EST |
| 66.00 | 8.60 | 10.80 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 4/2/2025 4:00:02 PM EST | |||
| 67.00 | 7.60 | 9.40 | % | 0 | 0 | 0.54 | 0.98 | 0.01 | -0.02 | 4/2/2025 4:00:02 PM EST | |||
| 67.50 | 7.10 | 10.10 | 6.73 | 0.00 | 0.00% | 0 | 87 | 0.83 | 0.97 | 0.01 | -0.02 | 3/24/2025 | 4/2/2025 4:00:02 PM EST |
| 68.00 | 6.70 | 8.70 | % | 0 | 0 | 0.58 | 0.97 | 0.02 | -0.02 | 4/2/2025 4:00:02 PM EST | |||
| 69.00 | 5.70 | 7.30 | % | 0 | 0 | 0.42 | 0.95 | 0.02 | -0.03 | 4/2/2025 4:00:02 PM EST | |||
| 70.00 | 5.30 | 6.50 | 4.70 | 0.00 | 0.00% | 0 | 461 | 0.43 | 0.92 | 0.03 | -0.03 | 3/25/2025 | 4/2/2025 4:00:02 PM EST |
| 71.00 | 5.00 | 5.60 | % | 0 | 0 | 0.32 | 0.89 | 0.04 | -0.03 | 4/2/2025 4:00:02 PM EST | |||
| 72.00 | 3.70 | 4.70 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.83 | 0.06 | -0.04 | 3/28/2025 | 4/2/2025 4:00:02 PM EST |
| 72.50 | 3.70 | 4.00 | 3.70 | +1.15 | +45.10% | 6 | 657 | 0.27 | 0.81 | 0.07 | -0.05 | 4/2/2025 | 4/2/2025 4:00:02 PM EST |
| 73.00 | 3.30 | 3.50 | 3.40 | +1.08 | +46.56% | 2 | 45 | 0.26 | 0.78 | 0.07 | -0.05 | 4/2/2025 | 4/2/2025 4:00:02 PM EST |
| 74.00 | 2.55 | 2.70 | 2.25 | +0.65 | +40.63% | 1 | 73 | 0.25 | 0.70 | 0.09 | -0.05 | 4/2/2025 | 4/2/2025 4:00:02 PM EST |
| 75.00 | 1.85 | 2.00 | 1.09 | 0.00 | 0.00% | 0 | 1,261 | 0.24 | 0.60 | 0.11 | -0.05 | 4/1/2025 | 4/2/2025 4:00:02 PM EST |
| 76.00 | 1.30 | 1.35 | 1.18 | -0.02 | -1.67% | 5 | 47 | 0.23 | 0.50 | 0.11 | -0.05 | 4/2/2025 | 4/2/2025 4:00:02 PM EST |
| 77.00 | 0.85 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 663 | 0.23 | 0.38 | 0.11 | -0.05 | 3/26/2025 | 4/2/2025 4:00:02 PM EST |
| 77.50 | 0.65 | 0.80 | 0.39 | 0.00 | 0.00% | 0 | 411 | 0.22 | 0.33 | 0.10 | -0.05 | 4/1/2025 | 4/2/2025 4:00:02 PM EST |
| 78.00 | 0.50 | 0.85 | 0.40 | 0.00 | 0.00% | 0 | 363 | 0.24 | 0.28 | 0.10 | -0.04 | 3/31/2025 | 4/2/2025 4:00:02 PM EST |
| 79.00 | 0.25 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.20 | 0.08 | -0.04 | 3/28/2025 | 4/2/2025 4:00:02 PM EST |
| 80.00 | 0.15 | 0.30 | 0.20 | +0.05 | +33.34% | 2 | 118 | 0.23 | 0.14 | 0.06 | -0.03 | 4/2/2025 | 4/2/2025 4:00:02 PM EST |
| 81.00 | 0.00 | 0.15 | % | 0 | 0 | 0.24 | 0.09 | 0.04 | -0.02 | 4/2/2025 4:00:02 PM EST | |||
| 82.00 | 0.00 | 0.65 | % | 0 | 0 | 0.42 | 0.05 | 0.03 | -0.01 | 4/2/2025 4:00:02 PM EST | |||
| 82.50 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 799 | 0.23 | 0.04 | 0.02 | -0.01 | 3/19/2025 | 4/2/2025 4:00:02 PM EST |
| 83.00 | 0.00 | 0.50 | % | 0 | 0 | 0.42 | 0.03 | 0.02 | -0.01 | 4/2/2025 4:00:02 PM EST | |||
| 84.00 | 0.00 | 0.50 | % | 0 | 0 | 0.45 | 0.02 | 0.01 | 0.00 | 4/2/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 297 | 0.49 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 4/2/2025 4:00:02 PM EST |
| 86.00 | 0.00 | 0.50 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:02 PM EST | |||
| 87.50 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 555 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/2/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 308 | 0.65 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 4/2/2025 4:00:02 PM EST |
| 92.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 91 | 0.81 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/2/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 242 | 0.79 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 4:00:02 PM EST |
| 97.50 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 30 | 0.86 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/2/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 256 | 0.68 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/2/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 300 | 1.04 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 4/2/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.25 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/2/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.50 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.65 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:02 PM EST | |||
| 42.50 | 0.00 | 0.10 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/2/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.65 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 4/2/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 36 | 1.17 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/2/2025 4:00:02 PM EST |
| 62.00 | 0.00 | 0.70 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:02 PM EST | |||
| 62.50 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/2/2025 4:00:02 PM EST |
| 63.00 | 0.00 | 0.70 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:02 PM EST | |||
| 64.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/2/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 174 | 0.50 | -0.01 | 0.00 | -0.01 | 3/28/2025 | 4/2/2025 4:00:02 PM EST |
| 66.00 | 0.00 | 0.65 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 4/2/2025 4:00:02 PM EST | |||
| 67.00 | 0.00 | 0.20 | % | 0 | 0 | 0.42 | -0.02 | 0.01 | -0.02 | 4/2/2025 4:00:02 PM EST | |||
| 67.50 | 0.05 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 250 | 0.38 | -0.03 | 0.01 | -0.02 | 3/28/2025 | 4/2/2025 4:00:02 PM EST |
| 68.00 | 0.00 | 0.20 | % | 0 | 0 | 0.39 | -0.03 | 0.02 | -0.02 | 4/2/2025 4:00:02 PM EST | |||
| 69.00 | 0.00 | 0.20 | % | 0 | 0 | 0.35 | -0.05 | 0.02 | -0.03 | 4/2/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.22 | -0.03 | -12.00% | 1 | 352 | 0.31 | -0.08 | 0.03 | -0.03 | 4/2/2025 | 4/2/2025 4:00:02 PM EST |
| 71.00 | 0.15 | 0.60 | 0.30 | -0.15 | -33.34% | 4 | 59 | 0.29 | -0.11 | 0.04 | -0.03 | 4/2/2025 | 4/2/2025 4:00:02 PM EST |
| 72.00 | 0.25 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 15 | 0.26 | -0.17 | 0.06 | -0.04 | 4/1/2025 | 4/2/2025 4:00:02 PM EST |
| 72.50 | 0.35 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 630 | 0.26 | -0.19 | 0.07 | -0.05 | 4/1/2025 | 4/2/2025 4:00:02 PM EST |
| 73.00 | 0.40 | 0.55 | 0.45 | -0.55 | -55.00% | 3 | 28 | 0.25 | -0.22 | 0.07 | -0.05 | 4/2/2025 | 4/2/2025 4:00:02 PM EST |
| 74.00 | 0.65 | 0.80 | 0.85 | -0.55 | -39.29% | 3 | 70 | 0.24 | -0.30 | 0.09 | -0.05 | 4/2/2025 | 4/2/2025 4:00:02 PM EST |
| 75.00 | 1.00 | 1.10 | 1.25 | -0.60 | -32.44% | 5 | 342 | 0.24 | -0.40 | 0.11 | -0.05 | 4/2/2025 | 4/2/2025 4:00:02 PM EST |
| 76.00 | 1.40 | 1.75 | 2.45 | 0.00 | 0.00% | 0 | 13 | 0.23 | -0.50 | 0.11 | -0.05 | 3/26/2025 | 4/2/2025 4:00:02 PM EST |
| 77.00 | 1.95 | 2.10 | % | 0 | 0 | 0.22 | -0.62 | 0.11 | -0.05 | 4/2/2025 4:00:02 PM EST | |||
| 77.50 | 0.60 | 5.00 | 3.60 | 0.00 | 0.00% | 0 | 231 | 0.30 | -0.67 | 0.10 | -0.05 | 3/20/2025 | 4/2/2025 4:00:02 PM EST |
| 78.00 | 2.35 | 3.40 | % | 0 | 0 | 0.24 | -0.72 | 0.10 | -0.04 | 4/2/2025 4:00:02 PM EST | |||
| 79.00 | 3.20 | 4.10 | % | 0 | 0 | 0.35 | -0.80 | 0.08 | -0.04 | 4/2/2025 4:00:02 PM EST | |||
| 80.00 | 3.50 | 5.60 | 11.78 | 0.00 | 0.00% | 0 | 24 | 0.50 | -0.86 | 0.06 | -0.03 | 2/19/2025 | 4/2/2025 4:00:02 PM EST |
| 81.00 | 4.50 | 6.40 | % | 0 | 0 | 0.51 | -0.91 | 0.04 | -0.02 | 4/2/2025 4:00:02 PM EST | |||
| 82.00 | 5.80 | 7.60 | % | 0 | 0 | 0.60 | -0.95 | 0.03 | -0.01 | 4/2/2025 4:00:02 PM EST | |||
| 82.50 | 5.70 | 8.20 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.96 | 0.02 | -0.01 | 2/10/2025 | 4/2/2025 4:00:02 PM EST |
| 83.00 | 6.50 | 8.70 | % | 0 | 0 | 0.66 | -0.97 | 0.02 | -0.01 | 4/2/2025 4:00:02 PM EST | |||
| 84.00 | 7.20 | 9.60 | 10.32 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 3/24/2025 | 4/2/2025 4:00:02 PM EST |
| 85.00 | 8.30 | 10.60 | 11.19 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 4/2/2025 4:00:02 PM EST |
| 86.00 | 9.20 | 11.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:02 PM EST | |||
| 87.50 | 11.00 | 13.10 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 4/2/2025 4:00:02 PM EST |
| 90.00 | 13.30 | 15.60 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 4/2/2025 4:00:02 PM EST |
| 92.50 | 15.80 | 18.10 | 8.90 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 4/2/2025 4:00:02 PM EST |
| 95.00 | 19.00 | 20.70 | 10.40 | 0.00 | 0.00% | 0 | 2 | 1.12 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 4/2/2025 4:00:02 PM EST |
| 97.50 | 20.70 | 23.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:02 PM EST | |||
| 100.00 | 23.00 | 25.70 | 14.50 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 4/2/2025 4:00:02 PM EST |
| 105.00 | 27.30 | 31.40 | 24.56 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 4/2/2025 4:00:02 PM EST |
| 110.00 | 32.30 | 36.40 | 29.56 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 4/2/2025 4:00:02 PM EST |
| 115.00 | 37.30 | 41.40 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:02 PM EST | |||
| 120.00 | 42.30 | 46.40 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:02 PM EST | |||
| 125.00 | 47.30 | 51.40 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:02 PM EST | |||
| 130.00 | 52.30 | 56.20 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:02 PM EST | |||
| 135.00 | 57.30 | 61.40 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/2/2025 4:00:02 PM EST |