Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $78.32 as of 5/5/2025 8:08:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.40 | 35.40 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 47.50 | 28.60 | 33.50 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 50.00 | 26.30 | 31.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 55.00 | 21.40 | 25.40 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 60.00 | 16.40 | 20.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 61.00 | 15.10 | 19.50 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 62.00 | 14.40 | 18.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 62.50 | 13.90 | 18.00 | 11.90 | 0.00 | 0.00% | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.02 | 4/17/2025 | 5/5/2025 4:00:01 PM EST |
| 63.00 | 13.40 | 17.50 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 64.00 | 12.40 | 16.50 | % | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 11.50 | 15.50 | 9.20 | 0.00 | 0.00% | 0 | 10 | 1.38 | 0.98 | 0.01 | -0.03 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 66.00 | 10.50 | 14.60 | % | 0 | 0 | 1.34 | 0.98 | 0.01 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 67.00 | 9.10 | 14.00 | % | 0 | 0 | 1.27 | 0.96 | 0.01 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 67.50 | 9.00 | 13.10 | 7.00 | 0.00 | 0.00% | 0 | 27 | 1.16 | 0.96 | 0.01 | -0.04 | 4/17/2025 | 5/5/2025 4:00:01 PM EST |
| 68.00 | 8.50 | 12.60 | 10.50 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.95 | 0.01 | -0.05 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 69.00 | 7.60 | 11.70 | % | 0 | 0 | 1.15 | 0.93 | 0.02 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 70.00 | 6.70 | 10.70 | 2.76 | 0.00 | 0.00% | 0 | 19 | 0.96 | 0.90 | 0.02 | -0.07 | 4/16/2025 | 5/5/2025 4:00:01 PM EST |
| 71.00 | 5.70 | 9.50 | % | 0 | 0 | 0.96 | 0.87 | 0.03 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 72.00 | 4.90 | 8.90 | 8.40 | 0.00 | 0.00% | 0 | 0 | 0.98 | 0.85 | 0.03 | -0.08 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 72.50 | 4.40 | 8.60 | 6.84 | 0.00 | 0.00% | 0 | 63 | 0.98 | 0.82 | 0.04 | -0.10 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 73.00 | 4.20 | 8.10 | % | 0 | 0 | 0.95 | 0.81 | 0.04 | -0.10 | 5/5/2025 4:00:01 PM EST | |||
| 74.00 | 3.20 | 7.30 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.76 | 0.05 | -0.11 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 2.75 | 6.60 | 4.80 | 0.00 | 0.00% | 0 | 658 | 0.81 | 0.72 | 0.05 | -0.11 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 76.00 | 2.40 | 5.50 | 4.30 | 0.00 | 0.00% | 0 | 47 | 0.47 | 0.67 | 0.06 | -0.12 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 77.00 | 2.30 | 3.50 | 3.30 | 0.00 | 0.00% | 0 | 55 | 0.39 | 0.61 | 0.06 | -0.12 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 77.50 | 2.50 | 4.50 | 2.73 | -0.46 | -14.42% | 56 | 192 | 0.56 | 0.58 | 0.06 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 78.00 | 2.20 | 3.10 | 2.52 | -0.18 | -6.67% | 25 | 44 | 0.45 | 0.55 | 0.07 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 79.00 | 1.75 | 3.80 | 2.18 | +0.30 | +15.96% | 54 | 34 | 0.56 | 0.48 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 1.45 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 371 | 0.45 | 0.41 | 0.07 | -0.11 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 81.00 | 0.90 | 2.05 | 1.40 | 0.00 | 0.00% | 0 | 29 | 0.46 | 0.34 | 0.07 | -0.10 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 82.00 | 0.70 | 1.35 | 1.00 | -0.07 | -6.55% | 1 | 72 | 0.43 | 0.28 | 0.06 | -0.09 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 82.50 | 0.65 | 1.20 | 0.84 | 0.00 | 0.00% | 0 | 154 | 0.44 | 0.25 | 0.06 | -0.08 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 83.00 | 0.50 | 0.70 | 0.89 | +0.19 | +27.15% | 20 | 196 | 0.38 | 0.22 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 84.00 | 0.20 | 0.50 | 0.45 | -0.45 | -50.00% | 153 | 970 | 0.36 | 0.17 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 0.10 | 2.30 | 0.37 | 0.00 | 0.00% | 0 | 97 | 0.57 | 0.13 | 0.04 | -0.06 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 86.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.10 | 0.03 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 87.00 | 0.00 | 1.55 | % | 0 | 0 | 0.81 | 0.08 | 0.03 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 87.50 | 0.00 | 2.20 | % | 0 | 0 | 0.80 | 0.06 | 0.02 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 88.00 | 0.00 | 1.40 | % | 0 | 0 | 0.82 | 0.05 | 0.02 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 89.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.04 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.03 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 91.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.02 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.10 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.10 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.05 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.15 | 0.22 | 0.00 | 0.00% | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.30 | 0.39 | 0.00 | 0.00% | 0 | 188 | 0.84 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 5/5/2025 4:00:01 PM EST |
| 61.00 | 0.00 | 0.95 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 62.00 | 0.00 | 1.20 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 62.50 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 63.00 | 0.00 | 1.35 | % | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 64.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 0.20 | 0.40 | 0.10 | -0.05 | -33.34% | 2 | 5,051 | 0.74 | -0.02 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 66.00 | 0.00 | 1.40 | % | 0 | 0 | 1.11 | -0.02 | 0.01 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 67.00 | 0.00 | 2.25 | % | 0 | 0 | 1.04 | -0.04 | 0.01 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 67.50 | 0.00 | 2.25 | 0.20 | 0.00 | 0.00% | 0 | 58 | 1.03 | -0.04 | 0.01 | -0.04 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 68.00 | 0.00 | 2.25 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.05 | 0.01 | -0.05 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 69.00 | 0.00 | 2.10 | % | 0 | 0 | 0.94 | -0.07 | 0.02 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.55 | 0.37 | 0.00 | 0.00% | 0 | 183 | 0.60 | -0.10 | 0.02 | -0.07 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 71.00 | 0.30 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 41 | 0.55 | -0.13 | 0.03 | -0.08 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 72.00 | 0.00 | 1.20 | 0.41 | -0.20 | -32.79% | 3 | 62 | 0.67 | -0.15 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 72.50 | 0.50 | 0.75 | 0.50 | +0.05 | +11.12% | 2 | 172 | 0.49 | -0.18 | 0.04 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 73.00 | 0.50 | 1.40 | 0.80 | 0.00 | 0.00% | 0 | 64 | 0.55 | -0.19 | 0.04 | -0.10 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 74.00 | 0.60 | 1.40 | 0.83 | +0.08 | +10.67% | 27 | 64 | 0.50 | -0.24 | 0.05 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 0.80 | 1.50 | 1.03 | -0.02 | -1.91% | 2 | 412 | 0.47 | -0.28 | 0.05 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 76.00 | 1.10 | 1.50 | 1.31 | 0.00 | 0.00% | 0 | 86 | 0.43 | -0.33 | 0.06 | -0.12 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 77.00 | 1.35 | 2.90 | 1.85 | 0.00 | 0.00% | 0 | 27 | 0.52 | -0.39 | 0.06 | -0.12 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 77.50 | 0.65 | 2.90 | 2.05 | 0.00 | 0.00% | 0 | 232 | 0.41 | -0.42 | 0.06 | -0.12 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 78.00 | 1.80 | 2.25 | 2.15 | +0.11 | +5.40% | 26 | 49 | 0.41 | -0.45 | 0.07 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 79.00 | 1.90 | 2.75 | 3.00 | 0.00 | 0.00% | 0 | 137 | 0.37 | -0.52 | 0.07 | -0.11 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 2.80 | 3.30 | 3.02 | -0.43 | -12.47% | 20 | 56 | 0.40 | -0.59 | 0.07 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 81.00 | 2.65 | 4.20 | 3.20 | 0.00 | 0.00% | 0 | 28 | 0.34 | -0.66 | 0.07 | -0.10 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 82.00 | 2.75 | 6.60 | 4.81 | 0.00 | 0.00% | 0 | 13 | 0.77 | -0.72 | 0.06 | -0.09 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 82.50 | 2.75 | 6.90 | 4.60 | 0.00 | 0.00% | 0 | 10 | 0.80 | -0.75 | 0.06 | -0.08 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 83.00 | 3.10 | 7.30 | % | 0 | 0 | 0.81 | -0.78 | 0.05 | -0.08 | 5/5/2025 4:00:01 PM EST | |||
| 84.00 | 4.00 | 8.10 | % | 0 | 0 | 0.81 | -0.83 | 0.05 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 4.90 | 9.00 | 6.50 | 0.00 | 0.00% | 0 | 4 | 0.89 | -0.87 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 86.00 | 5.80 | 9.80 | % | 0 | 0 | 0.88 | -0.90 | 0.03 | -0.05 | 5/5/2025 4:00:01 PM EST | |||
| 87.00 | 6.70 | 10.80 | % | 0 | 0 | 0.93 | -0.92 | 0.03 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 87.50 | 7.20 | 11.30 | % | 0 | 0 | 0.98 | -0.94 | 0.02 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 88.00 | 7.70 | 11.80 | % | 0 | 0 | 1.00 | -0.95 | 0.02 | -0.03 | 5/5/2025 4:00:01 PM EST | |||
| 89.00 | 8.70 | 12.70 | % | 0 | 0 | 1.03 | -0.96 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 9.70 | 13.70 | % | 0 | 0 | 1.08 | -0.97 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 91.00 | 10.70 | 14.70 | % | 0 | 0 | 1.12 | -0.98 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 95.00 | 14.70 | 18.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 19.70 | 23.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 24.70 | 28.70 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 110.00 | 29.70 | 33.70 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |