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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 39.00 | 43.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 40.00 | 36.50 | 40.70 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 42.50 | 34.00 | 38.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 45.00 | 31.50 | 35.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 47.50 | 29.00 | 33.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 50.00 | 26.40 | 30.70 | 20.60 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 21.60 | 25.70 | 25.20 | 0.00 | 0.00% | 0 | 7 | 1.07 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 16.70 | 20.80 | 19.30 | 0.00 | 0.00% | 0 | 14 | 0.92 | 0.98 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 62.50 | 14.30 | 18.30 | % | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 11.80 | 15.90 | 13.77 | +2.02 | +17.20% | 1 | 15 | 0.73 | 0.92 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 67.50 | 9.80 | 13.70 | 11.32 | 0.00 | 0.00% | 0 | 153 | 0.68 | 0.88 | 0.02 | -0.03 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 7.80 | 11.00 | 9.57 | -1.23 | -11.39% | 1 | 328 | 0.56 | 0.83 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 72.50 | 5.50 | 9.10 | 7.11 | 0.00 | 0.00% | 0 | 213 | 0.56 | 0.76 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 3.90 | 6.10 | 5.52 | +0.37 | +7.19% | 1 | 291 | 0.27 | 0.67 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 77.50 | 3.50 | 3.90 | 3.69 | -0.01 | -0.27% | 6 | 579 | 0.29 | 0.56 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 2.15 | 2.65 | 2.45 | -0.25 | -9.26% | 80 | 1,618 | 0.28 | 0.44 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 82.50 | 1.25 | 1.75 | 1.60 | 0.00 | 0.00% | 37 | 168 | 0.28 | 0.31 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 0.70 | 1.20 | 0.90 | 0.00 | 0.00% | 8 | 531 | 0.28 | 0.21 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 87.50 | 0.30 | 0.70 | 0.48 | -0.06 | -11.12% | 1 | 152 | 0.27 | 0.13 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 0.15 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 287 | 0.32 | 0.07 | 0.02 | -0.01 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 92.50 | 0.00 | 1.60 | 0.13 | 0.00 | 0.00% | 0 | 184 | 0.50 | 0.05 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 1.40 | 0.12 | 0.00 | 0.00% | 0 | 156 | 0.55 | 0.03 | 0.01 | 0.00 | 3/13/2025 | 5/5/2025 4:00:01 PM EST |
| 97.50 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.01 | 0.00 | 0.00 | 1/13/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 169 | 0.48 | 0.01 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 29 | 0.65 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 28 | 0.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.90 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.90 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 2.20 | 0.25 | 0.00 | 0.00% | 0 | 19 | 1.01 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 2.30 | 0.50 | 0.00 | 0.00% | 0 | 118 | 0.85 | -0.02 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 2.10 | 1.50 | 0.00 | 0.00% | 0 | 19 | 0.71 | -0.04 | 0.01 | -0.01 | 3/13/2025 | 5/5/2025 4:00:01 PM EST |
| 65.00 | 0.30 | 0.85 | 0.37 | 0.00 | 0.00% | 0 | 194 | 0.43 | -0.08 | 0.01 | -0.02 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 67.50 | 0.45 | 0.80 | 0.62 | +0.08 | +14.82% | 1 | 414 | 0.37 | -0.12 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 0.70 | 1.15 | 0.75 | -0.10 | -11.77% | 1 | 498 | 0.36 | -0.17 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 72.50 | 1.10 | 1.65 | 1.25 | +0.10 | +8.70% | 32 | 393 | 0.34 | -0.24 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 75.00 | 1.70 | 2.10 | 1.84 | +0.06 | +3.38% | 11 | 346 | 0.31 | -0.33 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 77.50 | 2.50 | 3.00 | 2.65 | +0.05 | +1.93% | 56 | 457 | 0.29 | -0.44 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 80.00 | 3.70 | 4.30 | 3.80 | +0.10 | +2.71% | 25 | 135 | 0.28 | -0.56 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 82.50 | 5.20 | 6.10 | 5.30 | +0.20 | +3.93% | 13 | 148 | 0.27 | -0.69 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 5.50 | 9.20 | 7.00 | 0.00 | 0.00% | 0 | 246 | 0.34 | -0.79 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 87.50 | 7.50 | 11.60 | 9.10 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.87 | 0.03 | -0.02 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 90.00 | 9.80 | 13.90 | 11.00 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.93 | 0.02 | -0.01 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 92.50 | 12.30 | 16.30 | 15.40 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.01 | 1/10/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 14.70 | 18.70 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.97 | 0.01 | 0.00 | 10/25/2024 | 5/5/2025 4:00:01 PM EST |
| 97.50 | 17.20 | 21.20 | 18.86 | +5.76 | +43.97% | 1 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 19.70 | 23.70 | 17.50 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 9/11/2024 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 24.70 | 28.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 110.00 | 29.70 | 33.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 115.00 | 34.70 | 38.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 120.00 | 39.70 | 43.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 125.00 | 44.70 | 48.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 130.00 | 49.70 | 53.70 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 135.00 | 54.70 | 58.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |