Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $80.82 as of 6/13/2025 3:23:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 39.90 | 43.80 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 40.00 | 37.20 | 41.30 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 42.50 | 34.90 | 38.80 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 45.00 | 32.40 | 36.30 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 47.50 | 29.90 | 33.80 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 50.00 | 27.40 | 31.30 | 20.60 | 0.00 | 0.00% | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 6/13/2025 3:59:59 PM EST |
| 55.00 | 22.40 | 26.30 | 24.50 | 0.00 | 0.00% | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:59 PM EST |
| 60.00 | 17.40 | 21.40 | 21.20 | 0.00 | 0.00% | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 62.50 | 14.70 | 18.90 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 65.00 | 12.30 | 16.40 | 17.20 | 0.00 | 0.00% | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 67.50 | 9.70 | 13.90 | 14.24 | 0.00 | 0.00% | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 68.00 | 9.30 | 13.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 69.00 | 8.40 | 12.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 70.00 | 7.50 | 11.40 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 71.00 | 6.50 | 10.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 72.00 | 5.60 | 9.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 72.50 | 5.00 | 8.90 | 7.50 | -1.80 | -19.36% | 9 | 13 | 1.13 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 73.00 | 4.50 | 8.40 | % | 0 | 0 | 1.12 | 0.99 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 74.00 | 3.50 | 7.40 | % | 0 | 0 | 1.03 | 0.98 | 0.02 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 75.00 | 2.55 | 6.50 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.94 | 0.04 | -0.03 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 76.00 | 1.60 | 5.30 | % | 0 | 0 | 0.87 | 0.91 | 0.07 | -0.04 | 6/13/2025 3:59:59 PM EST | |||
| 77.00 | 0.95 | 2.75 | 2.15 | 0.00 | 0.00% | 0 | 0 | 0.31 | 0.83 | 0.10 | -0.06 | 6/2/2025 | 6/13/2025 3:59:59 PM EST |
| 77.50 | 1.00 | 4.20 | 3.81 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.77 | 0.12 | -0.06 | 6/9/2025 | 6/13/2025 3:59:59 PM EST |
| 78.00 | 1.45 | 2.00 | 1.88 | -1.32 | -41.25% | 1 | 10 | 0.18 | 0.71 | 0.14 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 79.00 | 0.15 | 2.45 | 1.05 | -0.90 | -46.16% | 1 | 116 | 0.25 | 0.57 | 0.16 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 80.00 | 0.45 | 0.90 | 0.50 | -0.95 | -65.52% | 26 | 1,883 | 0.18 | 0.41 | 0.16 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 81.00 | 0.20 | 2.50 | 0.28 | -0.57 | -67.06% | 8 | 133 | 0.23 | 0.26 | 0.13 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 82.00 | 0.10 | 0.30 | 0.20 | -0.15 | -42.86% | 5,710 | 116 | 0.21 | 0.15 | 0.09 | -0.04 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 82.50 | 0.05 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 299 | 0.21 | 0.11 | 0.07 | -0.03 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 83.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 319 | 0.42 | 0.07 | 0.05 | -0.02 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 84.00 | 0.00 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 500 | 0.90 | 0.03 | 0.03 | -0.01 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 552 | 0.39 | 0.01 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 86.00 | 0.00 | 2.15 | 0.21 | 0.00 | 0.00% | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/13/2025 3:59:59 PM EST |
| 87.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 161 | 1.14 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 88.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 89.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 281 | 0.46 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:59 PM EST |
| 91.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 92.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 92.50 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 180 | 1.44 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/13/2025 3:59:59 PM EST |
| 93.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 156 | 1.57 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/13/2025 3:59:59 PM EST |
| 97.50 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 9 | 1.70 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 6/13/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 169 | 1.43 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/13/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 29 | 2.04 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 6/13/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 28 | 1.45 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/13/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 6/13/2025 3:59:59 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 | 4.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 10 | 3.22 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 6/13/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 19 | 2.71 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/13/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 118 | 2.25 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/13/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 48 | 0.82 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 189 | 0.70 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/13/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 415 | 1.58 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:59 PM EST |
| 68.00 | 0.00 | 2.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 69.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.10 | -0.10 | -50.00% | 4 | 476 | 0.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 72.00 | 0.00 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/13/2025 3:59:59 PM EST |
| 72.50 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 447 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:59 PM EST |
| 73.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | -0.01 | 0.01 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 74.00 | 0.00 | 1.95 | 0.45 | 0.00 | 0.00% | 0 | 22 | 1.03 | -0.02 | 0.02 | -0.02 | 6/2/2025 | 6/13/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.40 | 0.12 | -0.53 | -81.54% | 2 | 433 | 0.34 | -0.06 | 0.04 | -0.03 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 76.00 | 0.00 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 15 | 0.50 | -0.09 | 0.07 | -0.04 | 6/2/2025 | 6/13/2025 3:59:59 PM EST |
| 77.00 | 0.00 | 2.40 | 1.25 | 0.00 | 0.00% | 0 | 24 | 0.79 | -0.17 | 0.10 | -0.06 | 5/29/2025 | 6/13/2025 3:59:59 PM EST |
| 77.50 | 0.00 | 1.40 | 0.35 | +0.10 | +40.00% | 45 | 943 | 0.29 | -0.23 | 0.12 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 78.00 | 0.10 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 45 | 0.47 | -0.29 | 0.14 | -0.07 | 6/12/2025 | 6/13/2025 3:59:59 PM EST |
| 79.00 | 0.10 | 1.05 | 0.73 | +0.39 | +114.71% | 13 | 51 | 0.24 | -0.43 | 0.16 | -0.08 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 80.00 | 0.85 | 2.20 | 1.20 | +0.65 | +118.19% | 10 | 3,054 | 0.30 | -0.59 | 0.16 | -0.07 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 81.00 | 1.80 | 2.10 | 1.75 | +0.60 | +52.18% | 2 | 64 | 0.20 | -0.74 | 0.13 | -0.06 | 6/13/2025 | 6/13/2025 3:59:59 PM EST |
| 82.00 | 1.70 | 3.70 | 1.42 | 0.00 | 0.00% | 0 | 2,200 | 0.47 | -0.85 | 0.09 | -0.04 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 82.50 | 3.10 | 3.70 | 1.60 | 0.00 | 0.00% | 0 | 105 | 0.36 | -0.89 | 0.07 | -0.03 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 83.00 | 1.70 | 5.10 | % | 0 | 0 | 0.79 | -0.93 | 0.05 | -0.02 | 6/13/2025 3:59:59 PM EST | |||
| 84.00 | 2.80 | 6.60 | % | 0 | 0 | 0.84 | -0.97 | 0.03 | -0.01 | 6/13/2025 3:59:59 PM EST | |||
| 85.00 | 3.80 | 7.60 | 4.65 | 0.00 | 0.00% | 0 | 242 | 0.91 | -0.99 | 0.01 | -0.01 | 6/5/2025 | 6/13/2025 3:59:59 PM EST |
| 86.00 | 4.70 | 8.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 87.00 | 5.70 | 9.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 87.50 | 6.20 | 10.20 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 6/13/2025 3:59:59 PM EST |
| 88.00 | 6.70 | 10.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 89.00 | 7.70 | 11.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 90.00 | 8.70 | 12.70 | 8.69 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:59 PM EST |
| 91.00 | 9.70 | 13.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 92.00 | 10.70 | 14.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 92.50 | 11.20 | 15.10 | 15.40 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 6/13/2025 3:59:59 PM EST |
| 93.00 | 11.70 | 15.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 95.00 | 13.70 | 17.70 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 6/13/2025 3:59:59 PM EST |
| 97.50 | 16.20 | 20.10 | 18.86 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 6/13/2025 3:59:59 PM EST |
| 100.00 | 18.70 | 22.60 | 17.50 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/11/2024 | 6/13/2025 3:59:59 PM EST |
| 105.00 | 23.70 | 27.60 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 110.00 | 28.70 | 32.70 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 115.00 | 33.70 | 37.60 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 120.00 | 38.70 | 42.60 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 125.00 | 43.70 | 47.60 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 130.00 | 48.70 | 52.60 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST | |||
| 135.00 | 53.70 | 57.60 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:59 PM EST |