Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $86.30 as of 11/20/2024 4:03:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.00 | 42.90 | % | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 50.00 | 34.00 | 37.90 | % | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 55.00 | 29.00 | 32.90 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 60.00 | 24.00 | 28.00 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 65.00 | 18.90 | 23.10 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 70.00 | 13.90 | 18.10 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 71.00 | 13.10 | 16.80 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 72.00 | 12.00 | 15.90 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 73.00 | 11.00 | 14.90 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 74.00 | 10.10 | 13.80 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 75.00 | 9.30 | 12.80 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 76.00 | 8.00 | 11.70 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 77.00 | 7.00 | 10.80 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 78.00 | 6.10 | 9.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 79.00 | 5.00 | 8.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 80.00 | 4.00 | 7.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 81.00 | 3.10 | 6.50 | % | 0 | 0 | 1.38 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 82.00 | 2.05 | 6.00 | % | 0 | 0 | 1.46 | 0.98 | 0.03 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 83.00 | 2.60 | 3.40 | % | 0 | 0 | 0.55 | 0.92 | 0.07 | -0.08 | 11/20/2024 3:59:55 PM EST | |||
| 84.00 | 0.20 | 2.20 | 1.79 | -5.06 | -73.87% | 10 | 10 | 0.18 | 0.84 | 0.12 | -0.16 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 1.25 | 3.90 | 1.05 | -3.25 | -75.59% | 16 | 10 | 0.91 | 0.70 | 0.18 | -0.19 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 86.00 | 0.55 | 0.75 | 0.50 | -0.25 | -33.34% | 13 | 7 | 0.25 | 0.50 | 0.23 | -0.19 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 87.00 | 0.25 | 0.35 | 0.30 | -0.25 | -45.46% | 1 | 60 | 0.27 | 0.27 | 0.21 | -0.16 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 88.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 346 | 367 | 0.26 | 0.12 | 0.12 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 89.00 | 0.00 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 131 | 0.49 | 0.04 | 0.05 | -0.03 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 5,136 | 0.37 | 0.01 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 91.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 58 | 0.81 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 92.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 13 | 0.77 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 93.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 94.00 | 0.00 | 0.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.50 | 1.28 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 96.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 97.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 98.00 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 99.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 101.00 | 0.00 | 0.50 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 102.00 | 0.00 | 0.50 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 103.00 | 0.00 | 0.50 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 110.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.50 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 71.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 67 | 1.60 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 72.00 | 0.00 | 0.25 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 73.00 | 0.00 | 0.25 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 74.00 | 0.00 | 0.25 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 20 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST | |
| 76.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 90 | 1.19 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 77.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 78.00 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 79.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:55 PM EST |
| 81.00 | 0.00 | 0.50 | % | 0 | 0 | 0.87 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 82.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.46 | -0.02 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 83.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.36 | -0.08 | 0.07 | -0.08 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 84.00 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 66 | 0.30 | -0.16 | 0.12 | -0.16 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 0.25 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 28 | 0.28 | -0.30 | 0.18 | -0.19 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 86.00 | 0.65 | 0.75 | 0.75 | +0.05 | +7.15% | 4 | 199 | 0.27 | -0.50 | 0.23 | -0.19 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 87.00 | 1.25 | 4.30 | 1.85 | +0.60 | +48.00% | 551 | 1,149 | 0.94 | -0.73 | 0.21 | -0.16 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 88.00 | 2.00 | 2.25 | 2.16 | +0.64 | +42.11% | 11 | 99 | 0.31 | -0.88 | 0.12 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 89.00 | 2.60 | 4.80 | 3.05 | +0.52 | +20.56% | 5 | 38 | 1.20 | -0.96 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 3.70 | 4.30 | 4.63 | +2.25 | +94.54% | 2 | 291 | 0.61 | -0.99 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 91.00 | 3.20 | 6.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 92.00 | 4.20 | 8.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 93.00 | 5.20 | 9.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 94.00 | 6.20 | 10.00 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 95.00 | 7.30 | 11.00 | 7.00 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 96.00 | 8.20 | 12.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 97.00 | 9.50 | 13.00 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 98.00 | 10.20 | 13.70 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 99.00 | 11.40 | 14.90 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 100.00 | 12.10 | 16.00 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 101.00 | 13.10 | 17.00 | 13.10 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 102.00 | 14.20 | 18.00 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 103.00 | 15.10 | 18.90 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 105.00 | 17.50 | 20.90 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 110.00 | 21.80 | 26.50 | 22.20 | 0.00 | 0.00% | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |