Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $78.86 as of 5/5/2025 3:05:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 26.30 | 30.40 | 28.19 | 0.00 | 0.00% | 0 | 8 | 4.17 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 51.00 | 25.30 | 29.40 | 27.23 | 0.00 | 0.00% | 0 | 8 | 4.03 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 52.00 | 24.30 | 28.40 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 53.00 | 23.30 | 27.90 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 54.00 | 22.30 | 26.40 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 55.00 | 21.30 | 25.40 | 23.06 | 0.00 | 0.00% | 0 | 13 | 3.50 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 56.00 | 20.40 | 24.40 | 22.10 | 0.00 | 0.00% | 0 | 8 | 3.37 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 57.00 | 19.70 | 23.40 | 20.77 | 0.00 | 0.00% | 0 | 10 | 3.18 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 58.00 | 18.30 | 22.40 | 19.62 | 0.00 | 0.00% | 0 | 8 | 3.12 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 59.00 | 17.30 | 21.40 | 18.66 | 0.00 | 0.00% | 0 | 10 | 3.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 16.30 | 20.40 | 17.83 | 0.00 | 0.00% | 0 | 14 | 2.87 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 61.00 | 15.30 | 19.40 | 16.97 | 0.00 | 0.00% | 0 | 5 | 2.75 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 62.00 | 14.30 | 18.40 | 16.00 | 0.00 | 0.00% | 0 | 5 | 2.63 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 63.00 | 13.30 | 17.40 | 14.29 | 0.00 | 0.00% | 0 | 5 | 2.51 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 64.00 | 12.70 | 16.40 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 11.40 | 15.40 | 12.35 | 0.00 | 0.00% | 0 | 5 | 2.19 | 0.99 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 66.00 | 10.40 | 14.50 | % | 0 | 0 | 2.12 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 67.00 | 9.40 | 13.50 | % | 0 | 0 | 2.09 | 0.98 | 0.01 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 68.00 | 8.40 | 12.50 | % | 0 | 0 | 1.97 | 0.97 | 0.01 | -0.07 | 5/5/2025 4:00:01 PM EST | |||
| 69.00 | 7.50 | 11.60 | % | 0 | 0 | 1.89 | 0.95 | 0.02 | -0.10 | 5/5/2025 4:00:01 PM EST | |||
| 70.00 | 6.50 | 10.60 | 4.20 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.93 | 0.02 | -0.12 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 71.00 | 5.90 | 9.70 | % | 0 | 0 | 1.50 | 0.91 | 0.03 | -0.14 | 5/5/2025 4:00:01 PM EST | |||
| 72.00 | 5.30 | 8.50 | % | 0 | 0 | 0.94 | 0.88 | 0.03 | -0.17 | 5/5/2025 4:00:01 PM EST | |||
| 73.00 | 4.00 | 7.10 | % | 0 | 0 | 0.57 | 0.84 | 0.04 | -0.19 | 5/5/2025 4:00:01 PM EST | |||
| 74.00 | 3.00 | 6.30 | % | 0 | 0 | 1.01 | 0.80 | 0.05 | -0.22 | 5/5/2025 4:00:01 PM EST | |||
| 75.00 | 2.70 | 5.70 | 4.50 | -0.37 | -7.60% | 1 | 12 | 0.64 | 0.74 | 0.06 | -0.24 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 76.00 | 2.20 | 4.90 | 3.50 | +0.20 | +6.07% | 2 | 5 | 1.00 | 0.68 | 0.07 | -0.25 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 77.00 | 2.60 | 3.30 | 3.10 | +0.17 | +5.81% | 13 | 17 | 0.68 | 0.61 | 0.07 | -0.27 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 78.00 | 1.95 | 2.80 | 2.26 | -0.39 | -14.72% | 134 | 113 | 0.67 | 0.54 | 0.08 | -0.27 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 79.00 | 1.40 | 1.95 | 1.65 | -0.49 | -22.90% | 437 | 112 | 0.60 | 0.46 | 0.08 | -0.26 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 0.60 | 1.40 | 1.27 | -0.43 | -25.30% | 3,398 | 620 | 0.61 | 0.38 | 0.08 | -0.24 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 81.00 | 0.05 | 1.15 | 0.90 | -0.23 | -20.36% | 141 | 203 | 0.63 | 0.30 | 0.07 | -0.21 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 82.00 | 0.55 | 0.90 | 0.80 | -0.10 | -11.12% | 2,010 | 747 | 0.62 | 0.23 | 0.07 | -0.18 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 83.00 | 0.05 | 0.50 | 0.46 | -0.11 | -19.30% | 43 | 279 | 0.59 | 0.17 | 0.05 | -0.14 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 84.00 | 0.15 | 0.35 | 0.26 | -0.27 | -50.95% | 52 | 247 | 0.56 | 0.12 | 0.04 | -0.11 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 0.05 | 0.25 | 0.17 | -0.07 | -29.17% | 3,066 | 19 | 0.57 | 0.08 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 86.00 | 0.00 | 0.15 | 0.20 | -0.15 | -42.86% | 10 | 0 | 0.57 | 0.05 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 87.00 | 0.00 | 0.10 | 0.10 | -0.16 | -61.54% | 16 | 0 | 0.51 | 0.03 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 88.00 | 0.00 | 0.75 | 0.10 | % | 11 | 0 | 1.09 | 0.02 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 89.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.01 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.13 | -0.29 | -69.05% | 85 | 1 | 0.91 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 91.00 | 0.00 | 0.50 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 0.05 | % | 0 | 0 | 1.25 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 51.00 | 0.00 | 2.15 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 52.00 | 0.00 | 2.15 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 53.00 | 0.00 | 2.15 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 54.00 | 0.00 | 2.15 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 12 | 3.01 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:01 PM EST |
| 56.00 | 0.00 | 2.15 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 57.00 | 0.00 | 2.15 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 58.00 | 0.00 | 2.15 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 59.00 | 0.00 | 2.15 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 61.00 | 0.00 | 0.05 | 0.05 | % | 1 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 62.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 52 | 308 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 63.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 64.00 | 0.00 | 1.35 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.45 | 2.05 | 0.00 | 0.00% | 0 | 128 | 1.36 | -0.01 | 0.00 | -0.01 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 66.00 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 67.00 | 0.00 | 0.45 | 0.15 | -0.65 | -81.25% | 88 | 13 | 1.19 | -0.02 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 68.00 | 0.00 | 0.80 | 0.10 | % | 4 | 0 | 0.84 | -0.03 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 69.00 | 0.00 | 0.15 | 0.10 | -0.12 | -54.55% | 1,396 | 4 | 0.67 | -0.05 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 0.15 | 0.20 | 0.20 | -0.55 | -73.34% | 102 | 54 | 0.73 | -0.07 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 71.00 | 0.10 | 0.30 | 0.25 | -0.05 | -16.67% | 41 | 209 | 0.74 | -0.09 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 72.00 | 0.30 | 0.40 | 0.37 | -0.02 | -5.13% | 117 | 2,126 | 0.72 | -0.12 | 0.03 | -0.17 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 73.00 | 0.35 | 0.50 | 0.48 | -0.02 | -4.00% | 62 | 3 | 0.69 | -0.16 | 0.04 | -0.19 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 74.00 | 0.55 | 0.80 | 0.65 | +0.05 | +8.34% | 39 | 88 | 0.71 | -0.20 | 0.05 | -0.22 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 0.80 | 1.10 | 0.99 | -0.35 | -26.12% | 1,780 | 65 | 0.70 | -0.26 | 0.06 | -0.24 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 76.00 | 0.20 | 1.35 | 1.25 | +0.10 | +8.70% | 70 | 32 | 0.67 | -0.32 | 0.07 | -0.25 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 77.00 | 0.50 | 1.70 | 1.50 | +0.18 | +13.64% | 294 | 78 | 0.67 | -0.39 | 0.07 | -0.27 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 78.00 | 1.65 | 2.35 | 1.98 | +0.33 | +20.00% | 717 | 338 | 0.60 | -0.46 | 0.08 | -0.27 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 79.00 | 2.05 | 2.85 | 2.35 | +0.15 | +6.82% | 299 | 336 | 0.64 | -0.54 | 0.08 | -0.26 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 2.70 | 3.10 | 2.81 | +0.21 | +8.08% | 64 | 135 | 0.62 | -0.62 | 0.08 | -0.24 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 81.00 | 2.20 | 4.70 | 4.00 | 0.00 | 0.00% | 0 | 162 | 0.79 | -0.70 | 0.07 | -0.21 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 82.00 | 2.25 | 5.90 | 3.10 | 0.00 | 0.00% | 0 | 741 | 0.60 | -0.77 | 0.07 | -0.18 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 83.00 | 3.00 | 5.90 | 3.70 | 0.00 | 0.00% | 0 | 4 | 0.81 | -0.83 | 0.05 | -0.14 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 84.00 | 3.90 | 8.00 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.88 | 0.04 | -0.11 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 5.20 | 8.90 | 6.95 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.92 | 0.03 | -0.08 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 86.00 | 5.70 | 9.80 | % | 0 | 0 | 1.33 | -0.95 | 0.02 | -0.06 | 5/5/2025 4:00:01 PM EST | |||
| 87.00 | 6.70 | 10.80 | % | 0 | 0 | 1.56 | -0.97 | 0.02 | -0.04 | 5/5/2025 4:00:01 PM EST | |||
| 88.00 | 7.70 | 11.70 | 9.60 | % | 1 | 0 | 1.60 | -0.98 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 89.00 | 9.10 | 12.40 | % | 0 | 0 | 1.57 | -0.99 | 0.01 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 9.70 | 13.40 | % | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 91.00 | 10.60 | 14.70 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 95.00 | 14.70 | 18.70 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 100.00 | 19.70 | 23.70 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 105.00 | 24.70 | 28.70 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |