Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $70.47 as of 4/25/2024 8:05:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 23.10 | 28.00 | % | 0 | 0 | 8.67 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 50.00 | 18.10 | 23.00 | % | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 55.00 | 13.10 | 18.00 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 57.00 | 11.00 | 15.90 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 58.00 | 10.10 | 15.00 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 59.00 | 9.20 | 14.00 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 60.00 | 8.30 | 12.60 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 61.00 | 7.30 | 11.60 | % | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 62.00 | 6.30 | 10.60 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 63.00 | 5.30 | 9.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 64.00 | 4.30 | 8.60 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 65.00 | 3.30 | 7.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 66.00 | 2.35 | 6.10 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 66.50 | 2.50 | 6.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 67.00 | 1.35 | 5.50 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 67.50 | 1.30 | 4.80 | % | 0 | 0 | 0.93 | 1.00 | 0.01 | -0.01 | 4/25/2024 3:59:54 PM EST | |||
| 68.00 | 0.35 | 4.70 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.98 | 0.03 | -0.03 | 4/12/2024 | 4/25/2024 3:59:54 PM EST |
| 69.00 | 0.80 | 3.20 | 1.15 | -1.50 | -56.61% | 3 | 291 | 0.87 | 0.89 | 0.13 | -0.09 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 70.00 | 0.30 | 0.80 | 1.85 | 0.00 | 0.00% | 0 | 60 | 0.20 | 0.65 | 0.31 | -0.20 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 71.00 | 0.15 | 0.25 | 0.10 | -0.50 | -83.34% | 6 | 56 | 0.29 | 0.29 | 0.35 | -0.20 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 72.00 | 0.00 | 0.10 | 0.10 | -0.20 | -66.67% | 7 | 76 | 0.42 | 0.07 | 0.16 | -0.09 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 73.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 271 | 0.59 | 0.01 | 0.03 | -0.02 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 74.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 449 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1,749 | 1.02 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 76.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:54 PM EST |
| 77.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 64 | 1.78 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 3:59:54 PM EST |
| 78.00 | 0.00 | 0.65 | 0.17 | 0.00 | 0.00% | 0 | 15 | 1.94 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 3:59:54 PM EST |
| 79.00 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 19 | 2.10 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:54 PM EST |
| 80.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/25/2024 3:59:54 PM EST |
| 81.00 | 0.00 | 0.65 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 82.00 | 0.00 | 0.65 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 83.00 | 0.00 | 0.65 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 84.00 | 0.00 | 0.65 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 57.00 | 0.00 | 0.65 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 58.00 | 0.00 | 0.65 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 59.00 | 0.00 | 0.65 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 61.00 | 0.00 | 0.65 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 62.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 10 | 2.40 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/25/2024 3:59:54 PM EST |
| 63.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 3:59:54 PM EST |
| 64.00 | 0.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 9 | 1.98 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/25/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.65 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 66.50 | 0.00 | 0.25 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 7 | 1.44 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 3:59:54 PM EST |
| 67.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 73 | 1.32 | 0.00 | 0.01 | -0.01 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 68.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 63 | 0.56 | -0.02 | 0.03 | -0.03 | 4/19/2024 | 4/25/2024 3:59:54 PM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 159 | 0.39 | -0.11 | 0.13 | -0.09 | 4/24/2024 | 4/25/2024 3:59:54 PM EST |
| 70.00 | 0.20 | 0.30 | 0.45 | +0.16 | +55.18% | 4 | 34 | 0.28 | -0.35 | 0.31 | -0.20 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 71.00 | 0.70 | 0.80 | 1.05 | 0.00 | 0.00% | 0 | 17 | 0.26 | -0.71 | 0.35 | -0.20 | 4/19/2024 | 4/25/2024 3:59:54 PM EST |
| 72.00 | 0.45 | 3.80 | 0.90 | 0.00 | 0.00% | 0 | 36 | 0.44 | -0.93 | 0.16 | -0.09 | 4/23/2024 | 4/25/2024 3:59:54 PM EST |
| 73.00 | 0.55 | 4.70 | 2.69 | +0.49 | +22.28% | 1 | 6 | 0.55 | -0.99 | 0.03 | -0.02 | 4/25/2024 | 4/25/2024 3:59:54 PM EST |
| 74.00 | 1.45 | 5.60 | 2.52 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:54 PM EST |
| 75.00 | 2.45 | 6.70 | 2.49 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/25/2024 3:59:54 PM EST |
| 76.00 | 3.40 | 7.70 | 3.17 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 3:59:54 PM EST |
| 77.00 | 4.40 | 8.70 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 78.00 | 5.40 | 9.60 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 79.00 | 6.40 | 10.70 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 80.00 | 7.40 | 11.70 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 81.00 | 8.40 | 12.70 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 82.00 | 9.00 | 13.80 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 83.00 | 10.00 | 14.80 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 84.00 | 11.20 | 15.90 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST | |||
| 85.00 | 12.00 | 16.70 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:54 PM EST |