Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $70.45 as of 5/7/2024 3:54:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.00 | 31.50 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 48.00 | 24.00 | 28.50 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 49.00 | 24.80 | 26.30 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 50.00 | 22.00 | 25.20 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 51.00 | 21.00 | 25.40 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 52.00 | 20.00 | 24.30 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 53.00 | 19.00 | 23.50 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 54.00 | 18.30 | 22.50 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 55.00 | 17.00 | 21.50 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 56.00 | 16.00 | 20.50 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 57.00 | 17.00 | 19.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 58.00 | 15.00 | 17.80 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 59.00 | 13.10 | 16.80 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 60.00 | 12.80 | 16.50 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 61.00 | 11.50 | 14.40 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 62.00 | 12.00 | 13.40 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 63.00 | 11.00 | 12.30 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 64.00 | 10.00 | 12.00 | 7.80 | 0.00 | 0.00% | 0 | 2 | 1.20 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 5/7/2024 4:00:04 PM EST |
| 65.00 | 9.10 | 10.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 66.00 | 8.00 | 9.20 | 8.00 | % | 5 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 5/7/2024 | 5/7/2024 4:00:04 PM EST | |
| 66.50 | 7.50 | 8.30 | 7.00 | % | 3 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 5/7/2024 | 5/7/2024 4:00:04 PM EST | |
| 67.00 | 5.80 | 9.40 | 4.95 | 0.00 | 0.00% | 0 | 26 | 0.98 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/7/2024 4:00:04 PM EST |
| 67.50 | 6.40 | 7.50 | 6.10 | +1.28 | +26.56% | 8 | 4 | 1.50 | 1.00 | 0.00 | -0.02 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 68.00 | 5.50 | 8.00 | 5.60 | +1.87 | +50.14% | 56 | 14 | 1.12 | 0.99 | 0.01 | -0.03 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 69.00 | 5.10 | 7.40 | 5.00 | +1.32 | +35.87% | 12 | 58 | 0.63 | 0.97 | 0.02 | -0.05 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 70.00 | 4.20 | 4.70 | 5.50 | +2.50 | +83.34% | 19 | 644 | 0.53 | 0.94 | 0.05 | -0.08 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 71.00 | 3.30 | 5.30 | 3.36 | +1.05 | +45.46% | 124 | 1,045 | 1.03 | 0.90 | 0.07 | -0.10 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 72.00 | 2.40 | 4.00 | 2.30 | +0.45 | +24.33% | 8 | 131 | 0.34 | 0.83 | 0.11 | -0.13 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 73.00 | 1.60 | 2.00 | 1.37 | -0.48 | -25.95% | 97 | 1,845 | 0.32 | 0.74 | 0.16 | -0.14 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 74.00 | 0.95 | 1.10 | 1.00 | -0.40 | -28.58% | 14 | 307 | 0.31 | 0.57 | 0.20 | -0.14 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 75.00 | 0.50 | 0.60 | 0.50 | -0.50 | -50.00% | 740 | 1,921 | 0.31 | 0.38 | 0.18 | -0.13 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 76.00 | 0.20 | 1.05 | 0.21 | -0.49 | -70.00% | 132 | 24 | 0.30 | 0.24 | 0.13 | -0.11 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 77.00 | 0.05 | 0.20 | 0.09 | -0.63 | -87.50% | 41 | 494 | 0.31 | 0.16 | 0.09 | -0.10 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 78.00 | 0.05 | 0.15 | 0.11 | -0.29 | -72.50% | 104 | 60 | 0.38 | 0.10 | 0.06 | -0.08 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 79.00 | 0.05 | 0.10 | 0.05 | -0.30 | -85.72% | 22 | 123 | 0.43 | 0.06 | 0.04 | -0.06 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 80.00 | 0.05 | 0.15 | 0.08 | -0.18 | -69.24% | 56 | 90 | 0.52 | 0.03 | 0.02 | -0.03 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 81.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 55 | 56 | 0.56 | 0.02 | 0.01 | -0.02 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 82.00 | 0.00 | 0.20 | 0.05 | -0.21 | -80.77% | 56 | 38 | 0.79 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 83.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 71 | 67 | 0.66 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 84.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 111 | 41 | 0.71 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 59 | 71 | 0.77 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 86.00 | 0.00 | 1.30 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:04 PM EST | |||
| 87.00 | 0.00 | 1.30 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:04 PM EST | |||
| 88.00 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/7/2024 4:00:04 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 | 0.60 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 48.00 | 0.00 | 0.60 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 49.00 | 0.00 | 0.60 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 51.00 | 0.00 | 0.65 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 52.00 | 0.00 | 0.65 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 53.00 | 0.00 | 0.70 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.74 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/7/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 0.80 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 56.00 | 0.00 | 0.85 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 57.00 | 0.00 | 0.95 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | -0.01 | 5/7/2024 4:00:04 PM EST | |||
| 58.00 | 0.00 | 0.30 | 0.01 | -0.07 | -87.50% | 9 | 45 | 1.79 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 59.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 1.21 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/7/2024 4:00:04 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 1 | 92 | 1.14 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 61.00 | 0.00 | 0.45 | 0.05 | -0.08 | -61.54% | 1 | 53 | 1.64 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 62.00 | 0.00 | 0.05 | 0.01 | -0.21 | -95.46% | 282 | 317 | 0.98 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 63.00 | 0.00 | 0.05 | 0.05 | -0.20 | -80.00% | 298 | 568 | 1.02 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 64.00 | 0.00 | 0.05 | 0.05 | -0.35 | -87.50% | 837 | 548 | 0.83 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | -0.52 | -94.55% | 2,272 | 1,561 | 0.76 | 0.00 | 0.00 | -0.01 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 66.00 | 0.00 | 0.05 | 0.08 | -0.74 | -90.25% | 38 | 63 | 0.68 | 0.00 | 0.00 | -0.02 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 66.50 | 0.00 | 0.10 | 0.05 | -0.90 | -94.74% | 2 | 41 | 0.73 | 0.00 | 0.00 | -0.02 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 67.00 | 0.05 | 0.10 | 0.07 | -1.02 | -93.58% | 70 | 56 | 0.65 | 0.00 | 0.00 | -0.02 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 67.50 | 0.00 | 0.50 | 0.53 | -0.67 | -55.84% | 1 | 60 | 1.00 | 0.00 | 0.00 | -0.02 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 68.00 | 0.00 | 0.15 | 0.15 | -1.25 | -89.29% | 6 | 40 | 0.67 | -0.01 | 0.01 | -0.03 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 69.00 | 0.00 | 0.15 | 0.36 | -1.49 | -80.55% | 2 | 469 | 0.53 | -0.03 | 0.02 | -0.05 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 0.10 | 0.10 | -2.10 | -95.46% | 69 | 161 | 0.43 | -0.06 | 0.05 | -0.08 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 71.00 | 0.10 | 0.15 | 0.12 | -2.38 | -95.20% | 468 | 717 | 0.39 | -0.10 | 0.07 | -0.10 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 72.00 | 0.10 | 0.25 | 0.30 | -3.10 | -91.18% | 7 | 6 | 0.33 | -0.17 | 0.11 | -0.13 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 73.00 | 0.30 | 0.40 | 0.40 | -3.50 | -89.75% | 17 | 3 | 0.32 | -0.26 | 0.16 | -0.14 | 5/7/2024 | 5/7/2024 4:00:04 PM EST |
| 74.00 | 0.60 | 0.75 | 1.20 | % | 67 | 0 | 0.32 | -0.43 | 0.20 | -0.14 | 5/7/2024 | 5/7/2024 4:00:04 PM EST | |
| 75.00 | 1.10 | 1.30 | 1.38 | % | 60 | 0 | 0.32 | -0.62 | 0.18 | -0.13 | 5/7/2024 | 5/7/2024 4:00:04 PM EST | |
| 76.00 | 0.95 | 2.20 | % | 0 | 0 | 0.22 | -0.76 | 0.13 | -0.11 | 5/7/2024 4:00:04 PM EST | |||
| 77.00 | 1.75 | 3.00 | 6.97 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.84 | 0.09 | -0.10 | 5/6/2024 | 5/7/2024 4:00:04 PM EST |
| 78.00 | 2.10 | 4.70 | % | 0 | 0 | 0.54 | -0.90 | 0.06 | -0.08 | 5/7/2024 4:00:04 PM EST | |||
| 79.00 | 4.10 | 6.60 | % | 0 | 0 | 0.56 | -0.94 | 0.04 | -0.06 | 5/7/2024 4:00:04 PM EST | |||
| 80.00 | 3.90 | 5.90 | % | 0 | 0 | 1.01 | -0.97 | 0.02 | -0.03 | 5/7/2024 4:00:04 PM EST | |||
| 81.00 | 5.10 | 6.90 | % | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.02 | 5/7/2024 4:00:04 PM EST | |||
| 82.00 | 5.90 | 8.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:04 PM EST | |||
| 83.00 | 7.50 | 9.10 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:04 PM EST | |||
| 84.00 | 8.80 | 10.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:04 PM EST | |||
| 85.00 | 9.40 | 12.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:04 PM EST | |||
| 86.00 | 9.90 | 12.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:04 PM EST | |||
| 87.00 | 10.50 | 13.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:04 PM EST | |||
| 88.00 | 13.30 | 16.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/7/2024 4:00:04 PM EST |