Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $81.41 as of 7/1/2025 5:06:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 45.50 | 49.50 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 37.50 | 43.00 | 47.00 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 40.00 | 40.50 | 44.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 42.50 | 38.00 | 42.00 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 45.00 | 35.50 | 39.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 47.50 | 33.00 | 37.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 50.00 | 30.50 | 34.50 | 20.30 | 0.00 | 0.00% | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 7/1/2025 4:00:01 PM EST |
| 55.00 | 25.50 | 29.60 | 23.30 | 0.00 | 0.00% | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/1/2025 4:00:01 PM EST |
| 60.00 | 20.60 | 24.40 | 11.35 | 0.00 | 0.00% | 0 | 7 | 1.43 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 7/1/2025 4:00:01 PM EST |
| 62.50 | 18.10 | 21.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 65.00 | 15.60 | 19.50 | 16.52 | 0.00 | 0.00% | 0 | 111 | 1.19 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/1/2025 4:00:01 PM EST |
| 67.50 | 13.10 | 17.00 | 13.50 | 0.00 | 0.00% | 0 | 22 | 1.06 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 4:00:01 PM EST |
| 69.00 | 11.60 | 15.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 70.00 | 10.60 | 14.50 | 12.20 | 0.00 | 0.00% | 0 | 163 | 0.95 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 4:00:01 PM EST |
| 71.00 | 9.60 | 13.60 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 72.00 | 9.40 | 12.40 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 72.50 | 8.20 | 11.60 | 9.49 | 0.00 | 0.00% | 0 | 217 | 0.78 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 4:00:01 PM EST |
| 73.00 | 7.70 | 11.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 74.00 | 6.70 | 10.50 | % | 0 | 0 | 0.72 | 0.99 | 0.01 | -0.01 | 7/1/2025 4:00:01 PM EST | |||
| 75.00 | 5.70 | 9.70 | 7.50 | 0.00 | 0.00% | 0 | 131 | 0.75 | 0.99 | 0.01 | -0.01 | 6/24/2025 | 7/1/2025 4:00:01 PM EST |
| 76.00 | 4.80 | 8.80 | % | 0 | 0 | 0.71 | 0.97 | 0.02 | -0.02 | 7/1/2025 4:00:01 PM EST | |||
| 77.00 | 4.00 | 7.50 | % | 0 | 0 | 0.59 | 0.94 | 0.03 | -0.02 | 7/1/2025 4:00:01 PM EST | |||
| 77.50 | 5.20 | 7.10 | 4.87 | 0.00 | 0.00% | 0 | 184 | 0.60 | 0.91 | 0.04 | -0.03 | 6/25/2025 | 7/1/2025 4:00:01 PM EST |
| 78.00 | 3.80 | 5.90 | % | 0 | 0 | 0.41 | 0.91 | 0.05 | -0.03 | 7/1/2025 4:00:01 PM EST | |||
| 79.00 | 2.00 | 5.90 | 2.95 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.85 | 0.06 | -0.03 | 6/30/2025 | 7/1/2025 4:00:01 PM EST |
| 80.00 | 3.00 | 3.50 | 3.10 | +0.70 | +29.17% | 111 | 655 | 0.25 | 0.77 | 0.08 | -0.04 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 81.00 | 2.25 | 2.45 | 2.30 | +1.00 | +76.93% | 1 | 70 | 0.20 | 0.68 | 0.10 | -0.04 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 82.00 | 1.60 | 2.70 | 1.73 | +0.66 | +61.69% | 2 | 515 | 0.26 | 0.57 | 0.12 | -0.04 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 82.50 | 1.30 | 1.50 | 1.45 | +0.55 | +61.12% | 6 | 883 | 0.19 | 0.52 | 0.12 | -0.04 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 83.00 | 1.05 | 1.25 | 1.10 | +0.05 | +4.77% | 2 | 75 | 0.19 | 0.46 | 0.12 | -0.04 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 84.00 | 0.65 | 0.85 | 0.95 | +0.25 | +35.72% | 4 | 329 | 0.20 | 0.34 | 0.11 | -0.04 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 85.00 | 0.40 | 0.55 | 0.41 | +0.11 | +36.67% | 15 | 1,308 | 0.19 | 0.24 | 0.09 | -0.03 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 86.00 | 0.25 | 0.35 | 0.38 | +0.22 | +137.50% | 3 | 32 | 0.19 | 0.16 | 0.07 | -0.03 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 87.00 | 0.10 | 0.20 | 0.20 | +0.10 | +100.00% | 2 | 50 | 0.18 | 0.10 | 0.05 | -0.02 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 87.50 | 0.10 | 0.20 | 0.14 | +0.04 | +40.00% | 71 | 2,928 | 0.20 | 0.08 | 0.04 | -0.02 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 88.00 | 0.00 | 0.15 | % | 0 | 0 | 0.21 | 0.06 | 0.04 | -0.01 | 7/1/2025 4:00:01 PM EST | |||
| 89.00 | 0.00 | 1.75 | % | 0 | 0 | 0.54 | 0.03 | 0.02 | -0.01 | 7/1/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 239 | 0.43 | 0.02 | 0.01 | 0.00 | 6/23/2025 | 7/1/2025 4:00:01 PM EST |
| 91.00 | 0.00 | 1.75 | % | 0 | 0 | 0.61 | 0.01 | 0.01 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 92.00 | 0.00 | 1.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 92.50 | 0.00 | 1.75 | 0.74 | 0.00 | 0.00% | 0 | 33 | 0.67 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/1/2025 4:00:01 PM EST |
| 93.00 | 0.00 | 1.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.22 | 0.00 | 0.00% | 0 | 42 | 0.75 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/1/2025 4:00:01 PM EST |
| 97.50 | 0.00 | 1.25 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.85 | 0.06 | 0.00 | 0.00% | 0 | 28 | 0.72 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/1/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 1.05 | 0.30 | 0.00 | 0.00% | 0 | 55 | 0.88 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 7/1/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.06 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 7/1/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.10 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.10 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.10 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 7/1/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.30 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 37.50 | 0.00 | 1.05 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.15 | 0.32 | 0.00 | 0.00% | 0 | 4 | 2.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/1/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 1.30 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 7/1/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 2.15 | 0.42 | 0.00 | 0.00% | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 7/1/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 134 | 1.38 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/1/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 62 | 1.42 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/1/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 2.15 | 3.40 | 0.00 | 0.00% | 0 | 16 | 1.28 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/1/2025 4:00:01 PM EST |
| 67.50 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 102 | 1.15 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/1/2025 4:00:01 PM EST |
| 69.00 | 0.00 | 1.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 299 | 0.61 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 4:00:01 PM EST |
| 71.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 72.00 | 0.00 | 1.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 72.50 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 207 | 0.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 4:00:01 PM EST |
| 73.00 | 0.00 | 2.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 74.00 | 0.00 | 1.80 | % | 0 | 0 | 0.70 | -0.01 | 0.01 | -0.01 | 7/1/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.05 | 0.55 | 0.00 | 0.00% | 0 | 291 | 0.72 | -0.01 | 0.01 | -0.01 | 6/20/2025 | 7/1/2025 4:00:01 PM EST |
| 76.00 | 0.00 | 2.30 | % | 0 | 0 | 0.72 | -0.03 | 0.02 | -0.02 | 7/1/2025 4:00:01 PM EST | |||
| 77.00 | 0.10 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.06 | 0.03 | -0.02 | 6/25/2025 | 7/1/2025 4:00:01 PM EST |
| 77.50 | 0.15 | 0.30 | 0.25 | -0.45 | -64.29% | 69 | 3,195 | 0.24 | -0.09 | 0.04 | -0.03 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 78.00 | 0.20 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.09 | 0.05 | -0.03 | 6/30/2025 | 7/1/2025 4:00:01 PM EST |
| 79.00 | 0.30 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 55 | 0.30 | -0.15 | 0.06 | -0.03 | 6/30/2025 | 7/1/2025 4:00:01 PM EST |
| 80.00 | 0.45 | 0.55 | 0.55 | -0.40 | -42.11% | 102 | 1,786 | 0.20 | -0.23 | 0.08 | -0.04 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 81.00 | 0.70 | 0.80 | 1.40 | 0.00 | 0.00% | 0 | 31 | 0.20 | -0.32 | 0.10 | -0.04 | 6/25/2025 | 7/1/2025 4:00:01 PM EST |
| 82.00 | 1.10 | 1.15 | 1.10 | -0.80 | -42.11% | 9 | 3 | 0.19 | -0.43 | 0.12 | -0.04 | 7/1/2025 | 7/1/2025 4:00:01 PM EST |
| 82.50 | 1.25 | 1.35 | 2.15 | 0.00 | 0.00% | 0 | 3,328 | 0.19 | -0.48 | 0.12 | -0.04 | 6/24/2025 | 7/1/2025 4:00:01 PM EST |
| 83.00 | 1.50 | 1.65 | % | 0 | 0 | 0.19 | -0.54 | 0.12 | -0.04 | 7/1/2025 4:00:01 PM EST | |||
| 84.00 | 2.10 | 2.35 | % | 0 | 0 | 0.18 | -0.66 | 0.11 | -0.04 | 7/1/2025 4:00:01 PM EST | |||
| 85.00 | 2.30 | 3.40 | 4.00 | 0.00 | 0.00% | 0 | 10 | 0.22 | -0.76 | 0.09 | -0.03 | 6/9/2025 | 7/1/2025 4:00:01 PM EST |
| 86.00 | 2.40 | 4.20 | % | 0 | 0 | 0.22 | -0.84 | 0.07 | -0.03 | 7/1/2025 4:00:01 PM EST | |||
| 87.00 | 2.80 | 6.60 | % | 0 | 0 | 0.55 | -0.90 | 0.05 | -0.02 | 7/1/2025 4:00:01 PM EST | |||
| 87.50 | 3.00 | 7.00 | % | 0 | 0 | 0.52 | -0.92 | 0.04 | -0.02 | 7/1/2025 4:00:01 PM EST | |||
| 88.00 | 3.60 | 7.60 | % | 0 | 0 | 0.59 | -0.94 | 0.04 | -0.01 | 7/1/2025 4:00:01 PM EST | |||
| 89.00 | 4.60 | 8.60 | % | 0 | 0 | 0.64 | -0.97 | 0.02 | -0.01 | 7/1/2025 4:00:01 PM EST | |||
| 90.00 | 5.60 | 9.50 | 12.10 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 1/22/2025 | 7/1/2025 4:00:01 PM EST |
| 91.00 | 6.80 | 10.60 | % | 0 | 0 | 0.72 | -0.99 | 0.01 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 92.00 | 7.60 | 11.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 92.50 | 8.10 | 12.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 93.00 | 8.60 | 12.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 95.00 | 10.60 | 14.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 97.50 | 13.10 | 17.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 100.00 | 15.80 | 19.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 105.00 | 20.80 | 24.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 110.00 | 25.60 | 29.60 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 115.00 | 30.60 | 34.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 120.00 | 35.60 | 39.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 125.00 | 40.60 | 44.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST | |||
| 130.00 | 45.60 | 49.60 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:01 PM EST |