Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $74.51 as of 4/3/2025 8:28:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 22.70 | 26.60 | % | 0 | 0 | 7.59 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 55.00 | 18.50 | 21.60 | % | 0 | 0 | 6.24 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 56.00 | 17.30 | 20.60 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 57.00 | 16.50 | 19.60 | 18.44 | +1.39 | +8.16% | 1 | 1 | 5.74 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 58.00 | 15.40 | 18.60 | 17.45 | +1.20 | +7.39% | 1 | 1 | 5.48 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 59.00 | 14.60 | 17.50 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 60.00 | 13.50 | 16.50 | 9.20 | 0.00 | 0.00% | 0 | 2 | 4.98 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 4/3/2025 3:59:51 PM EST |
| 61.00 | 13.00 | 15.50 | 14.59 | % | 1 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:51 PM EST | |
| 62.00 | 11.50 | 14.60 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 63.00 | 9.70 | 13.60 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 64.00 | 9.40 | 12.50 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 65.00 | 8.10 | 11.60 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 66.00 | 7.00 | 10.50 | 2.75 | 0.00 | 0.00% | 0 | 3 | 3.36 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 4/3/2025 3:59:51 PM EST |
| 67.00 | 5.80 | 9.60 | 7.14 | 0.00 | 0.00% | 0 | 4 | 3.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:51 PM EST |
| 68.00 | 4.90 | 8.60 | 6.45 | 0.00 | 0.00% | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:51 PM EST |
| 69.00 | 4.00 | 7.60 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 70.00 | 3.10 | 6.60 | 4.80 | 0.00 | 0.00% | 0 | 9 | 2.55 | 0.99 | 0.01 | 0.00 | 3/25/2025 | 4/3/2025 3:59:51 PM EST |
| 71.00 | 3.40 | 4.00 | 3.30 | 0.00 | 0.00% | 0 | 2,949 | 1.11 | 0.97 | 0.03 | -0.02 | 4/1/2025 | 4/3/2025 3:59:51 PM EST |
| 72.00 | 1.65 | 4.70 | 3.19 | -0.24 | -7.00% | 1 | 331 | 2.17 | 0.92 | 0.07 | -0.06 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 73.00 | 1.50 | 2.15 | 2.65 | 0.00 | 0.00% | 0 | 30 | 0.67 | 0.80 | 0.13 | -0.18 | 4/2/2025 | 4/3/2025 3:59:51 PM EST |
| 74.00 | 0.90 | 1.40 | 1.15 | -0.47 | -29.02% | 14 | 37 | 0.42 | 0.62 | 0.19 | -0.40 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 75.00 | 0.35 | 1.05 | 0.70 | -0.20 | -22.23% | 4 | 32 | 0.59 | 0.41 | 0.22 | -0.39 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 76.00 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 30 | 0.40 | 0.21 | 0.18 | -0.26 | 4/1/2025 | 4/3/2025 3:59:51 PM EST |
| 77.00 | 0.00 | 0.10 | 0.33 | +0.20 | +153.85% | 10 | 4,815 | 0.52 | 0.09 | 0.11 | -0.09 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 78.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.03 | 0.05 | -0.02 | 3/31/2025 | 4/3/2025 3:59:51 PM EST |
| 79.00 | 0.00 | 1.25 | % | 0 | 0 | 1.80 | 0.01 | 0.01 | -0.01 | 4/3/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/3/2025 3:59:51 PM EST |
| 81.00 | 0.00 | 1.50 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 82.00 | 0.00 | 1.50 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 83.00 | 0.00 | 1.50 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 84.00 | 0.00 | 1.50 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 1.50 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 86.00 | 0.00 | 1.35 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 1.95 | % | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.10 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 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 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 1.50 | % | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 56.00 | 0.00 | 1.30 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 57.00 | 0.00 | 1.30 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 58.00 | 0.00 | 1.30 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 59.00 | 0.00 | 1.65 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 60.00 | 0.00 | 1.50 | 0.31 | 0.00 | 0.00% | 0 | 1 | 4.51 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/3/2025 3:59:51 PM EST |
| 61.00 | 0.00 | 1.50 | 0.17 | 0.00 | 0.00% | 0 | 1 | 4.29 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/3/2025 3:59:51 PM EST |
| 62.00 | 0.00 | 1.35 | 0.27 | 0.00 | 0.00% | 0 | 1 | 3.90 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/3/2025 3:59:51 PM EST |
| 63.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/3/2025 3:59:51 PM EST |
| 64.00 | 0.00 | 1.70 | 0.80 | 0.00 | 0.00% | 0 | 31 | 3.79 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/3/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 60 | 1.38 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/3/2025 3:59:51 PM EST |
| 66.00 | 0.00 | 1.60 | 0.10 | 0.00 | 0.00% | 0 | 49 | 3.24 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/3/2025 3:59:51 PM EST |
| 67.00 | 0.00 | 1.55 | 2.20 | 0.00 | 0.00% | 0 | 5 | 2.96 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/3/2025 3:59:51 PM EST |
| 68.00 | 0.00 | 1.50 | 2.70 | 0.00 | 0.00% | 0 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/3/2025 3:59:51 PM EST |
| 69.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 18 | 2.33 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/3/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 28 | 2.10 | -0.01 | 0.01 | 0.00 | 3/25/2025 | 4/3/2025 3:59:51 PM EST |
| 71.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 118 | 1.79 | -0.03 | 0.03 | -0.02 | 3/26/2025 | 4/3/2025 3:59:51 PM EST |
| 72.00 | 0.00 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 28 | 1.94 | -0.08 | 0.07 | -0.06 | 3/24/2025 | 4/3/2025 3:59:51 PM EST |
| 73.00 | 0.00 | 1.75 | 0.25 | 0.00 | 0.00% | 0 | 86 | 1.64 | -0.20 | 0.13 | -0.18 | 4/1/2025 | 4/3/2025 3:59:51 PM EST |
| 74.00 | 0.40 | 0.55 | 0.90 | 0.00 | 0.00% | 0 | 22 | 0.46 | -0.38 | 0.19 | -0.40 | 3/31/2025 | 4/3/2025 3:59:51 PM EST |
| 75.00 | 0.85 | 1.10 | 0.60 | +0.20 | +50.00% | 1 | 4 | 0.47 | -0.59 | 0.22 | -0.39 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 76.00 | 1.50 | 2.30 | 1.00 | -1.25 | -55.56% | 4 | 14 | 0.75 | -0.79 | 0.18 | -0.26 | 4/3/2025 | 4/3/2025 3:59:51 PM EST |
| 77.00 | 0.40 | 3.90 | 1.75 | % | 2 | 0 | 1.66 | -0.91 | 0.11 | -0.09 | 4/3/2025 | 4/3/2025 3:59:51 PM EST | |
| 78.00 | 1.50 | 5.30 | % | 0 | 0 | 2.16 | -0.97 | 0.05 | -0.02 | 4/3/2025 3:59:51 PM EST | |||
| 79.00 | 2.40 | 5.90 | % | 0 | 0 | 2.31 | -0.99 | 0.01 | -0.01 | 4/3/2025 3:59:51 PM EST | |||
| 80.00 | 3.40 | 7.30 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 81.00 | 4.40 | 8.20 | 6.90 | 0.00 | 0.00% | 0 | 1 | 2.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:51 PM EST |
| 82.00 | 5.50 | 8.70 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 83.00 | 6.50 | 10.20 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 84.00 | 7.50 | 11.20 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 85.00 | 8.40 | 11.40 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 86.00 | 9.40 | 13.00 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 90.00 | 13.60 | 16.50 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 95.00 | 18.00 | 21.90 | % | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 100.00 | 23.40 | 27.10 | % | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST | |||
| 105.00 | 28.40 | 32.20 | 30.54 | 0.00 | 0.00% | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:51 PM EST |
| 110.00 | 33.40 | 37.30 | % | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:51 PM EST |