Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $67.20 as of 5/1/2024 8:19:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 20.10 | 24.10 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:49 PM EST | |||
| 50.00 | 15.10 | 19.10 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 55.00 | 10.30 | 14.10 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 58.00 | 7.30 | 11.00 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 59.00 | 6.90 | 9.40 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 60.00 | 5.50 | 9.10 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 61.00 | 4.90 | 8.30 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 62.00 | 3.40 | 7.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 63.00 | 2.35 | 6.00 | 8.70 | 0.00 | 0.00% | 0 | 4 | 1.87 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 5/1/2024 3:59:49 PM EST |
| 64.00 | 1.55 | 5.20 | % | 0 | 0 | 1.72 | 0.97 | 0.04 | -0.05 | 5/1/2024 3:59:49 PM EST | |||
| 65.00 | 2.25 | 2.85 | 2.45 | % | 7 | 0 | 0.40 | 0.90 | 0.10 | -0.10 | 5/1/2024 | 5/1/2024 3:59:49 PM EST | |
| 66.00 | 1.35 | 1.50 | % | 0 | 0 | 0.29 | 0.79 | 0.18 | -0.14 | 5/1/2024 3:59:49 PM EST | |||
| 66.50 | 1.00 | 1.15 | % | 0 | 0 | 0.31 | 0.70 | 0.23 | -0.15 | 5/1/2024 3:59:49 PM EST | |||
| 67.00 | 0.70 | 0.80 | 1.15 | % | 4 | 0 | 0.31 | 0.57 | 0.26 | -0.16 | 5/1/2024 | 5/1/2024 3:59:49 PM EST | |
| 67.50 | 0.45 | 0.55 | 0.45 | -0.80 | -64.00% | 20 | 10 | 0.31 | 0.45 | 0.25 | -0.17 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 68.00 | 0.30 | 0.40 | 0.55 | -0.30 | -35.30% | 2 | 18 | 0.33 | 0.34 | 0.21 | -0.16 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 69.00 | 0.15 | 0.20 | 0.20 | -0.45 | -69.24% | 13 | 161 | 0.37 | 0.18 | 0.14 | -0.13 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | -0.25 | -83.34% | 3 | 143 | 0.42 | 0.08 | 0.08 | -0.07 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 71.00 | 0.00 | 0.10 | 0.28 | -0.07 | -20.00% | 2 | 89 | 0.53 | 0.03 | 0.03 | -0.03 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 72.00 | 0.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 229 | 1.34 | 0.00 | 0.01 | -0.01 | 4/30/2024 | 5/1/2024 3:59:49 PM EST |
| 73.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 1,324 | 0.63 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:49 PM EST |
| 74.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 179 | 0.71 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:49 PM EST |
| 75.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 500 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:49 PM EST |
| 76.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 184 | 1.63 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:49 PM EST |
| 77.00 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 188 | 1.70 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:49 PM EST |
| 78.00 | 0.00 | 0.65 | 0.43 | 0.00 | 0.00% | 0 | 7 | 1.81 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:49 PM EST |
| 79.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.91 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 3:59:49 PM EST |
| 80.00 | 0.00 | 0.60 | 0.33 | 0.00 | 0.00% | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:49 PM EST |
| 81.00 | 0.00 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 3:59:49 PM EST |
| 82.00 | 0.00 | 0.60 | 0.41 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 3:59:49 PM EST |
| 83.00 | 0.00 | 0.65 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 84.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 3:59:49 PM EST |
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 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 | 3.99 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:49 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 55.00 | 0.00 | 1.85 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 58.00 | 0.00 | 1.35 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 59.00 | 0.00 | 2.15 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.15 | 0.17 | 0.00 | 0.00% | 0 | 1 | 2.64 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 5/1/2024 3:59:49 PM EST |
| 61.00 | 0.00 | 1.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 62.00 | 0.00 | 2.10 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 63.00 | 0.00 | 1.35 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:49 PM EST | |||
| 64.00 | 0.00 | 0.10 | % | 0 | 0 | 0.50 | -0.03 | 0.04 | -0.05 | 5/1/2024 3:59:49 PM EST | |||
| 65.00 | 0.10 | 0.15 | % | 0 | 0 | 0.40 | -0.10 | 0.10 | -0.10 | 5/1/2024 3:59:49 PM EST | |||
| 66.00 | 0.15 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 23 | 0.31 | -0.21 | 0.18 | -0.14 | 4/29/2024 | 5/1/2024 3:59:49 PM EST |
| 66.50 | 0.25 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.31 | -0.30 | 0.23 | -0.15 | 4/29/2024 | 5/1/2024 3:59:49 PM EST |
| 67.00 | 0.45 | 0.55 | 0.40 | +0.25 | +166.67% | 10 | 69 | 0.31 | -0.43 | 0.26 | -0.16 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 67.50 | 0.75 | 0.85 | 0.26 | 0.00 | 0.00% | 0 | 106 | 0.34 | -0.55 | 0.25 | -0.17 | 4/29/2024 | 5/1/2024 3:59:49 PM EST |
| 68.00 | 1.10 | 1.20 | 1.40 | +0.65 | +86.67% | 17 | 106 | 0.34 | -0.66 | 0.21 | -0.16 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 69.00 | 1.85 | 1.95 | 1.30 | 0.00 | 0.00% | 0 | 65 | 0.41 | -0.82 | 0.14 | -0.13 | 4/30/2024 | 5/1/2024 3:59:49 PM EST |
| 70.00 | 2.25 | 4.70 | 1.20 | 0.00 | 0.00% | 0 | 150 | 1.54 | -0.92 | 0.08 | -0.07 | 4/29/2024 | 5/1/2024 3:59:49 PM EST |
| 71.00 | 2.40 | 5.40 | 1.50 | 0.00 | 0.00% | 0 | 44 | 1.55 | -0.97 | 0.03 | -0.03 | 4/29/2024 | 5/1/2024 3:59:49 PM EST |
| 72.00 | 2.85 | 6.60 | 4.60 | +3.15 | +217.25% | 54 | 20 | 1.82 | -1.00 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 73.00 | 4.10 | 7.80 | 7.80 | +4.50 | +136.37% | 110 | 129 | 2.08 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 74.00 | 4.90 | 8.80 | 6.00 | +1.74 | +40.85% | 31 | 10 | 2.23 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 75.00 | 5.80 | 9.80 | 8.00 | +4.70 | +142.43% | 21 | 7 | 2.37 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 76.00 | 6.90 | 10.80 | 10.80 | +7.10 | +191.90% | 4 | 2 | 2.51 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:49 PM EST |
| 77.00 | 8.00 | 11.80 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 78.00 | 9.10 | 12.80 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 79.00 | 9.80 | 13.80 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 80.00 | 10.90 | 14.80 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 81.00 | 11.90 | 15.80 | 8.30 | 0.00 | 0.00% | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 5/1/2024 3:59:49 PM EST |
| 82.00 | 12.90 | 16.80 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 83.00 | 13.90 | 17.80 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 84.00 | 14.90 | 18.80 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST | |||
| 85.00 | 15.90 | 19.80 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:49 PM EST |