Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $79.96 as of 5/28/2025 4:43:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 28.10 | 32.10 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 55.00 | 23.10 | 27.10 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 60.00 | 18.10 | 22.10 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 63.00 | 15.10 | 19.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 64.00 | 14.10 | 18.10 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 65.00 | 13.40 | 17.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 66.00 | 12.30 | 16.10 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 67.00 | 11.10 | 15.10 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 68.00 | 10.10 | 14.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 69.00 | 9.10 | 13.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 70.00 | 8.10 | 12.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 71.00 | 7.10 | 11.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 72.00 | 6.10 | 10.10 | % | 0 | 0 | 1.08 | 0.99 | 0.01 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 73.00 | 5.20 | 9.10 | % | 0 | 0 | 1.01 | 0.98 | 0.01 | -0.02 | 5/28/2025 3:59:48 PM EST | |||
| 74.00 | 4.40 | 8.20 | % | 0 | 0 | 0.93 | 0.96 | 0.02 | -0.03 | 5/28/2025 3:59:48 PM EST | |||
| 75.00 | 3.90 | 6.60 | 4.52 | 0.00 | 0.00% | 0 | 48 | 0.71 | 0.91 | 0.04 | -0.05 | 5/8/2025 | 5/28/2025 3:59:48 PM EST |
| 76.00 | 3.20 | 5.60 | % | 0 | 0 | 0.63 | 0.88 | 0.05 | -0.05 | 5/28/2025 3:59:48 PM EST | |||
| 77.00 | 3.10 | 3.50 | 2.15 | 0.00 | 0.00% | 0 | 40 | 0.47 | 0.82 | 0.07 | -0.06 | 5/22/2025 | 5/28/2025 3:59:48 PM EST |
| 78.00 | 2.45 | 2.65 | 1.62 | 0.00 | 0.00% | 0 | 10 | 0.25 | 0.74 | 0.09 | -0.07 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 79.00 | 1.70 | 1.90 | 1.40 | 0.00 | 0.00% | 0 | 24 | 0.23 | 0.65 | 0.12 | -0.07 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 80.00 | 1.10 | 1.30 | 0.85 | 0.00 | 0.00% | 0 | 141 | 0.24 | 0.52 | 0.14 | -0.07 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 81.00 | 0.65 | 0.80 | 0.80 | +0.35 | +77.78% | 2 | 22 | 0.22 | 0.38 | 0.14 | -0.06 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 82.00 | 0.35 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 858 | 0.22 | 0.25 | 0.12 | -0.05 | 5/21/2025 | 5/28/2025 3:59:48 PM EST |
| 83.00 | 0.15 | 0.30 | 0.28 | -0.07 | -20.00% | 4 | 59 | 0.22 | 0.16 | 0.09 | -0.04 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 84.00 | 0.05 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.10 | 0.06 | -0.03 | 5/19/2025 | 5/28/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.49 | 0.04 | 0.03 | -0.02 | 5/16/2025 | 5/28/2025 3:59:48 PM EST |
| 86.00 | 0.00 | 0.45 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.02 | 0.02 | -0.01 | 5/5/2025 | 5/28/2025 3:59:48 PM EST |
| 87.00 | 0.00 | 0.95 | % | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 88.00 | 0.00 | 0.70 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 89.00 | 0.00 | 0.75 | 1.07 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:48 PM EST |
| 91.00 | 0.00 | 0.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 92.00 | 0.00 | 0.50 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 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 | 0.65 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 63.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 64.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 66.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:48 PM EST |
| 67.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 68.00 | 0.00 | 0.75 | 0.99 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:48 PM EST |
| 69.00 | 0.00 | 0.50 | 1.29 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:48 PM EST |
| 71.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:48 PM EST |
| 72.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.01 | 0.01 | -0.01 | 5/15/2025 | 5/28/2025 3:59:48 PM EST |
| 73.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 16 | 0.65 | -0.02 | 0.01 | -0.02 | 5/8/2025 | 5/28/2025 3:59:48 PM EST |
| 74.00 | 0.00 | 0.25 | 0.42 | 0.00 | 0.00% | 0 | 56 | 0.41 | -0.04 | 0.02 | -0.03 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 75.00 | 0.05 | 0.55 | 0.62 | 0.00 | 0.00% | 0 | 72 | 0.38 | -0.09 | 0.04 | -0.05 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 76.00 | 0.15 | 0.35 | 2.41 | 0.00 | 0.00% | 0 | 3 | 0.29 | -0.12 | 0.05 | -0.05 | 5/7/2025 | 5/28/2025 3:59:48 PM EST |
| 77.00 | 0.25 | 0.35 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.18 | 0.07 | -0.06 | 5/22/2025 | 5/28/2025 3:59:48 PM EST |
| 78.00 | 0.40 | 0.55 | 0.44 | -0.91 | -67.41% | 5 | 27 | 0.25 | -0.26 | 0.09 | -0.07 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 79.00 | 0.65 | 0.80 | 0.65 | -0.45 | -40.91% | 1 | 18 | 0.24 | -0.35 | 0.12 | -0.07 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 80.00 | 1.05 | 1.20 | 1.25 | 0.00 | 0.00% | 0 | 73 | 0.23 | -0.48 | 0.14 | -0.07 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 81.00 | 1.60 | 1.75 | 3.30 | 0.00 | 0.00% | 0 | 7 | 0.23 | -0.62 | 0.14 | -0.06 | 5/22/2025 | 5/28/2025 3:59:48 PM EST |
| 82.00 | 2.30 | 2.50 | 4.60 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.75 | 0.12 | -0.05 | 5/5/2025 | 5/28/2025 3:59:48 PM EST |
| 83.00 | 3.00 | 3.60 | % | 0 | 0 | 0.27 | -0.84 | 0.09 | -0.04 | 5/28/2025 3:59:48 PM EST | |||
| 84.00 | 2.10 | 5.20 | % | 0 | 0 | 0.56 | -0.90 | 0.06 | -0.03 | 5/28/2025 3:59:48 PM EST | |||
| 85.00 | 3.00 | 6.90 | % | 0 | 0 | 0.55 | -0.96 | 0.03 | -0.02 | 5/28/2025 3:59:48 PM EST | |||
| 86.00 | 4.10 | 7.50 | % | 0 | 0 | 0.75 | -0.98 | 0.02 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 87.00 | 5.00 | 9.00 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 88.00 | 6.00 | 10.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 89.00 | 7.20 | 11.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 90.00 | 8.00 | 12.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 91.00 | 9.00 | 13.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 92.00 | 10.00 | 13.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 95.00 | 13.00 | 17.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 100.00 | 18.00 | 22.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 105.00 | 23.00 | 27.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST |