Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $80.74 as of 7/18/2025 4:13:28 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 28.80 | 32.50 | 30.65 | % | 0.61 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 55.00 | 24.10 | 27.40 | 25.75 | % | 0.47 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 60.00 | 19.10 | 22.40 | 20.75 | % | 0.35 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 65.00 | 14.20 | 16.80 | 15.50 | % | 0.24 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.01 | 7/18/2025 3:59:54 PM EST | |||
| 70.00 | 9.50 | 12.70 | 11.10 | % | 0.16 | 0 | 0 | 0.72 | 0.92 | 0.02 | -0.03 | 7/18/2025 3:59:54 PM EST | |||
| 72.50 | 7.10 | 10.20 | 8.65 | % | 0.12 | 0 | 0 | 0.61 | 0.86 | 0.03 | -0.04 | 7/18/2025 3:59:54 PM EST | |||
| 75.00 | 6.10 | 8.20 | 7.15 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.42 | 0.78 | 0.04 | -0.05 | 7/11/2025 | 7/18/2025 3:59:54 PM EST |
| 77.50 | 3.80 | 6.60 | 5.20 | 5.84 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.39 | 0.68 | 0.05 | -0.06 | 7/2/2025 | 7/18/2025 3:59:54 PM EST |
| 80.00 | 3.20 | 3.40 | 3.30 | 3.70 | +0.60 | +19.36% | 0.04 | 10 | 172 | 0.33 | 0.55 | 0.05 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 82.50 | 2.05 | 2.20 | 2.13 | 2.15 | -0.16 | -6.93% | 0.03 | 19 | 292 | 0.33 | 0.42 | 0.05 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 1.20 | -0.13 | -9.78% | 0.01 | 1 | 681 | 0.35 | 0.30 | 0.05 | -0.05 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.36 | 0.20 | 0.04 | -0.04 | 7/14/2025 | 7/18/2025 3:59:54 PM EST |
| 90.00 | 0.30 | 0.45 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 19 | 91 | 0.31 | 0.12 | 0.03 | -0.03 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.62 | 0.04 | 0.01 | -0.01 | 7/1/2025 | 7/18/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.02 | 0.00 | -0.01 | 6/26/2025 | 7/18/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.43 | -0.08 | 0.02 | -0.03 | 7/16/2025 | 7/18/2025 3:59:54 PM EST |
| 72.50 | 0.55 | 0.70 | 0.63 | 0.59 | -0.22 | -27.16% | 0.01 | 1 | 302 | 0.37 | -0.14 | 0.03 | -0.04 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 75.00 | 0.95 | 1.10 | 1.03 | 1.10 | +0.10 | +10.00% | 0.01 | 6 | 209 | 0.35 | -0.22 | 0.04 | -0.05 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 77.50 | 1.65 | 1.80 | 1.73 | 1.73 | -0.22 | -11.29% | 0.02 | 100 | 365 | 0.48 | -0.32 | 0.05 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 80.00 | 2.65 | 2.80 | 2.73 | 2.55 | +0.05 | +2.00% | 0.03 | 6 | 464 | 0.34 | -0.45 | 0.05 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 82.50 | 4.00 | 4.20 | 4.10 | 4.00 | +0.20 | +5.27% | 0.05 | 1,191 | 198 | 0.33 | -0.58 | 0.05 | -0.06 | 7/18/2025 | 7/18/2025 3:59:54 PM EST |
| 85.00 | 5.40 | 5.90 | 5.65 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.32 | -0.70 | 0.05 | -0.05 | 7/7/2025 | 7/18/2025 3:59:54 PM EST |
| 87.50 | 5.90 | 9.60 | 7.75 | % | 0.09 | 0 | 0 | 0.59 | -0.80 | 0.04 | -0.04 | 7/18/2025 3:59:54 PM EST | |||
| 90.00 | 9.00 | 11.20 | 10.10 | % | 0.11 | 0 | 0 | 0.56 | -0.88 | 0.03 | -0.03 | 7/18/2025 3:59:54 PM EST | |||
| 95.00 | 12.80 | 16.70 | 14.75 | % | 0.16 | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.01 | 7/18/2025 3:59:54 PM EST | |||
| 100.00 | 18.70 | 21.60 | 20.15 | % | 0.20 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 105.00 | 22.80 | 26.10 | 24.45 | % | 0.23 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 110.00 | 27.70 | 31.70 | 29.70 | % | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 115.00 | 32.70 | 36.70 | 34.70 | % | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST | |||
| 120.00 | 37.70 | 41.70 | 39.70 | % | 0.33 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:54 PM EST |