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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 43.00 | 47.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 37.50 | 40.50 | 44.50 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 40.00 | 38.10 | 42.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 42.50 | 35.60 | 39.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 45.00 | 33.10 | 37.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 47.50 | 30.60 | 34.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 50.00 | 28.10 | 32.10 | 20.30 | 0.00 | 0.00% | 0 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 5/28/2025 3:59:48 PM EST |
| 55.00 | 23.10 | 27.10 | 23.30 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 3:59:48 PM EST |
| 60.00 | 18.20 | 22.10 | 11.35 | 0.00 | 0.00% | 0 | 7 | 0.87 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 5/28/2025 3:59:48 PM EST |
| 62.50 | 15.80 | 19.10 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 65.00 | 14.60 | 15.60 | 16.52 | 0.00 | 0.00% | 0 | 111 | 0.43 | 0.98 | 0.01 | 0.00 | 4/23/2025 | 5/28/2025 3:59:48 PM EST |
| 67.50 | 11.20 | 14.80 | 7.60 | 0.00 | 0.00% | 0 | 22 | 0.61 | 0.94 | 0.01 | -0.01 | 4/9/2025 | 5/28/2025 3:59:48 PM EST |
| 70.00 | 9.70 | 10.90 | 10.30 | 0.00 | 0.00% | 0 | 163 | 0.37 | 0.91 | 0.02 | -0.01 | 5/16/2025 | 5/28/2025 3:59:48 PM EST |
| 72.50 | 8.00 | 8.30 | 8.26 | 0.00 | 0.00% | 0 | 219 | 0.26 | 0.85 | 0.03 | -0.02 | 4/28/2025 | 5/28/2025 3:59:48 PM EST |
| 75.00 | 6.00 | 6.20 | 6.10 | +1.40 | +29.79% | 2 | 146 | 0.25 | 0.77 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 77.50 | 4.10 | 4.30 | 3.20 | 0.00 | 0.00% | 0 | 172 | 0.23 | 0.66 | 0.05 | -0.03 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 80.00 | 2.60 | 2.75 | 2.70 | +0.40 | +17.40% | 58 | 754 | 0.22 | 0.52 | 0.06 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 82.50 | 1.50 | 1.60 | 1.55 | +0.05 | +3.34% | 17 | 257 | 0.21 | 0.37 | 0.06 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 85.00 | 0.75 | 0.85 | 0.80 | +0.05 | +6.67% | 145 | 1,083 | 0.21 | 0.23 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 87.50 | 0.30 | 0.45 | 0.38 | +0.01 | +2.71% | 2 | 215 | 0.20 | 0.12 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 90.00 | 0.05 | 0.45 | 0.25 | +0.07 | +38.89% | 2 | 231 | 0.22 | 0.06 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 92.50 | 0.00 | 0.75 | 0.74 | 0.00 | 0.00% | 0 | 33 | 0.35 | 0.03 | 0.01 | 0.00 | 4/23/2025 | 5/28/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 42 | 0.39 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/28/2025 3:59:48 PM EST |
| 97.50 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 28 | 0.47 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/28/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 55 | 0.54 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/28/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.60 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/28/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 0.95 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/28/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/28/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.70 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 134 | 0.61 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 3:59:48 PM EST |
| 62.50 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 62 | 0.54 | -0.01 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 3:59:48 PM EST |
| 65.00 | 0.05 | 0.85 | 3.40 | 0.00 | 0.00% | 0 | 16 | 0.49 | -0.02 | 0.01 | 0.00 | 3/12/2025 | 5/28/2025 3:59:48 PM EST |
| 67.50 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 2 | 78 | 0.31 | -0.06 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 70.00 | 0.35 | 0.45 | 0.35 | -0.15 | -30.00% | 36 | 324 | 0.29 | -0.09 | 0.02 | -0.01 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 72.50 | 0.55 | 0.70 | 0.55 | -0.20 | -26.67% | 40 | 261 | 0.26 | -0.15 | 0.03 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 75.00 | 0.95 | 1.05 | 0.95 | -0.20 | -17.40% | 9 | 211 | 0.25 | -0.23 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 77.50 | 1.60 | 1.75 | 1.50 | -0.25 | -14.29% | 11 | 363 | 0.24 | -0.34 | 0.05 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 80.00 | 2.55 | 2.70 | 2.50 | -0.50 | -16.67% | 13 | 86 | 0.23 | -0.48 | 0.06 | -0.03 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 82.50 | 3.90 | 4.10 | 5.28 | 0.00 | 0.00% | 0 | 60 | 0.22 | -0.63 | 0.06 | -0.02 | 5/22/2025 | 5/28/2025 3:59:48 PM EST |
| 85.00 | 5.50 | 6.40 | 10.30 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.77 | 0.05 | -0.02 | 4/2/2025 | 5/28/2025 3:59:48 PM EST |
| 87.50 | 5.90 | 9.90 | % | 0 | 0 | 0.41 | -0.88 | 0.03 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 90.00 | 8.30 | 11.90 | 12.10 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.94 | 0.02 | -0.01 | 1/22/2025 | 5/28/2025 3:59:48 PM EST |
| 92.50 | 10.80 | 14.40 | % | 0 | 0 | 0.51 | -0.97 | 0.01 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 95.00 | 13.20 | 17.30 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 97.50 | 15.80 | 19.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 100.00 | 18.20 | 22.20 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 105.00 | 23.20 | 27.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 110.00 | 28.20 | 32.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 115.00 | 33.20 | 37.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 120.00 | 38.20 | 42.20 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 125.00 | 43.20 | 47.20 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 130.00 | 48.20 | 52.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST |