Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $79.97 as of 5/28/2025 8:43:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 28.00 | 32.00 | % | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 55.00 | 23.00 | 27.00 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 57.00 | 21.00 | 25.00 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 58.00 | 20.00 | 24.00 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 59.00 | 19.00 | 23.00 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 60.00 | 18.30 | 22.00 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 61.00 | 17.00 | 21.00 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 62.00 | 16.50 | 19.90 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 63.00 | 15.40 | 18.80 | 17.17 | % | 2 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST | |
| 64.00 | 14.80 | 18.00 | 16.49 | % | 4 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST | |
| 65.00 | 14.00 | 17.00 | 15.52 | % | 4 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST | |
| 66.00 | 13.00 | 16.00 | 14.62 | % | 2 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST | |
| 67.00 | 11.60 | 15.00 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 68.00 | 10.00 | 14.00 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 69.00 | 9.50 | 13.00 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 70.00 | 9.10 | 12.00 | 5.54 | 0.00 | 0.00% | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/28/2025 3:59:48 PM EST |
| 71.00 | 7.20 | 11.00 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 72.00 | 6.90 | 10.00 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 73.00 | 5.60 | 9.00 | 4.90 | 0.00 | 0.00% | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:48 PM EST |
| 74.00 | 5.40 | 8.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 75.00 | 4.50 | 7.10 | 5.10 | 0.00 | 0.00% | 0 | 6 | 1.77 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:48 PM EST |
| 76.00 | 2.10 | 6.10 | % | 0 | 0 | 1.26 | 0.99 | 0.01 | -0.01 | 5/28/2025 3:59:48 PM EST | |||
| 77.00 | 2.45 | 3.20 | 3.17 | +1.67 | +111.34% | 258 | 295 | 0.57 | 0.93 | 0.06 | -0.06 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 78.00 | 1.55 | 2.60 | 1.15 | 0.00 | 0.00% | 0 | 27 | 0.45 | 0.86 | 0.11 | -0.12 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 79.00 | 1.20 | 1.40 | 1.05 | 0.00 | 0.00% | 0 | 40 | 0.28 | 0.73 | 0.19 | -0.16 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 80.00 | 0.55 | 0.75 | 0.85 | +0.30 | +54.55% | 20 | 146 | 0.27 | 0.51 | 0.24 | -0.17 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 81.00 | 0.20 | 0.35 | 0.31 | +0.11 | +55.00% | 4 | 412 | 0.27 | 0.28 | 0.21 | -0.14 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 82.00 | 0.05 | 0.25 | 0.06 | -0.29 | -82.86% | 1 | 121 | 0.32 | 0.11 | 0.13 | -0.08 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 83.00 | 0.00 | 0.30 | 0.06 | -0.04 | -40.00% | 1 | 5,211 | 0.37 | 0.03 | 0.05 | -0.02 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 84.00 | 0.00 | 0.70 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.75 | 0.01 | 0.01 | 0.00 | 5/9/2025 | 5/28/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:48 PM EST |
| 86.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 3:59:48 PM EST |
| 87.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 3:59:48 PM EST |
| 88.00 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 89.00 | 0.00 | 0.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 91.00 | 0.00 | 0.50 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 92.00 | 0.00 | 0.50 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 93.00 | 0.00 | 0.70 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.70 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.65 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 0.50 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 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 | 0.65 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 57.00 | 0.00 | 0.70 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 58.00 | 0.00 | 0.50 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 62.00 | 0.00 | 0.70 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 63.00 | 0.00 | 0.50 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 64.00 | 0.00 | 0.50 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:48 PM EST |
| 66.00 | 0.00 | 0.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 67.00 | 0.00 | 0.50 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 68.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:48 PM EST |
| 69.00 | 0.00 | 0.50 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 23 | 1.54 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:48 PM EST |
| 71.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 15 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:48 PM EST |
| 72.00 | 0.00 | 0.50 | 0.68 | 0.00 | 0.00% | 0 | 51 | 1.30 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:48 PM EST |
| 73.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 73 | 1.18 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:48 PM EST |
| 74.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 258 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:48 PM EST |
| 75.00 | 0.00 | 0.20 | 0.06 | -0.09 | -60.00% | 1 | 40 | 0.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 76.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 31 | 0.81 | -0.01 | 0.01 | -0.01 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 77.00 | 0.05 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 26 | 0.40 | -0.07 | 0.06 | -0.06 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 78.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 116 | 0.33 | -0.14 | 0.11 | -0.12 | 5/27/2025 | 5/28/2025 3:59:48 PM EST |
| 79.00 | 0.25 | 0.40 | 0.25 | -0.20 | -44.45% | 250 | 2,529 | 0.31 | -0.27 | 0.19 | -0.16 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 80.00 | 0.55 | 0.75 | 0.60 | -0.15 | -20.00% | 1 | 32 | 0.28 | -0.49 | 0.24 | -0.17 | 5/28/2025 | 5/28/2025 3:59:48 PM EST |
| 81.00 | 0.20 | 2.35 | 3.02 | 0.00 | 0.00% | 0 | 785 | 0.28 | -0.72 | 0.21 | -0.14 | 5/23/2025 | 5/28/2025 3:59:48 PM EST |
| 82.00 | 1.40 | 2.70 | % | 0 | 0 | 0.50 | -0.89 | 0.13 | -0.08 | 5/28/2025 3:59:48 PM EST | |||
| 83.00 | 1.70 | 4.30 | % | 0 | 0 | 1.07 | -0.97 | 0.05 | -0.02 | 5/28/2025 3:59:48 PM EST | |||
| 84.00 | 2.10 | 5.60 | 3.34 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.99 | 0.01 | 0.00 | 5/19/2025 | 5/28/2025 3:59:48 PM EST |
| 85.00 | 3.00 | 6.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 86.00 | 4.00 | 7.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 87.00 | 5.00 | 9.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 88.00 | 6.70 | 9.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 89.00 | 7.00 | 11.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 90.00 | 8.00 | 12.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 91.00 | 9.00 | 13.00 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 92.00 | 10.00 | 13.40 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 93.00 | 11.00 | 15.00 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 95.00 | 13.00 | 15.70 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 100.00 | 18.00 | 22.00 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST | |||
| 105.00 | 23.00 | 27.00 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:48 PM EST |