Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $69.60 as of 4/29/2024 1:08:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 23.30 | 27.10 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 50.00 | 18.30 | 21.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 55.00 | 13.70 | 17.30 | % | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 58.00 | 10.80 | 12.80 | % | 0 | 0 | 0.41 | 0.94 | 0.01 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 59.00 | 10.70 | 11.50 | % | 0 | 0 | 0.77 | 0.92 | 0.02 | -0.03 | 4/29/2024 12:59:00 PM EST | |||
| 60.00 | 9.60 | 11.00 | % | 0 | 0 | 0.49 | 0.91 | 0.02 | -0.03 | 4/29/2024 12:59:00 PM EST | |||
| 61.00 | 9.50 | 9.70 | % | 0 | 0 | 0.41 | 0.89 | 0.02 | -0.03 | 4/29/2024 12:59:00 PM EST | |||
| 62.00 | 8.60 | 8.80 | % | 0 | 0 | 0.41 | 0.87 | 0.03 | -0.03 | 4/29/2024 12:59:00 PM EST | |||
| 63.00 | 7.70 | 7.90 | % | 0 | 0 | 0.40 | 0.84 | 0.03 | -0.04 | 4/29/2024 12:59:00 PM EST | |||
| 64.00 | 6.90 | 7.10 | % | 0 | 0 | 0.39 | 0.81 | 0.03 | -0.04 | 4/29/2024 12:59:00 PM EST | |||
| 65.00 | 6.10 | 6.30 | % | 0 | 0 | 0.39 | 0.78 | 0.04 | -0.04 | 4/29/2024 12:59:00 PM EST | |||
| 66.00 | 5.40 | 5.50 | % | 0 | 0 | 0.38 | 0.74 | 0.04 | -0.04 | 4/29/2024 12:59:00 PM EST | |||
| 67.00 | 4.70 | 4.90 | % | 0 | 0 | 0.37 | 0.69 | 0.05 | -0.04 | 4/29/2024 12:59:00 PM EST | |||
| 68.00 | 4.00 | 4.20 | % | 0 | 0 | 0.37 | 0.64 | 0.05 | -0.05 | 4/29/2024 12:59:00 PM EST | |||
| 69.00 | 3.40 | 3.60 | % | 0 | 0 | 0.36 | 0.59 | 0.06 | -0.05 | 4/29/2024 12:59:00 PM EST | |||
| 70.00 | 2.90 | 3.10 | % | 0 | 0 | 0.36 | 0.53 | 0.06 | -0.05 | 4/29/2024 12:59:00 PM EST | |||
| 71.00 | 2.45 | 2.60 | % | 0 | 0 | 0.35 | 0.47 | 0.06 | -0.05 | 4/29/2024 12:59:00 PM EST | |||
| 72.00 | 1.80 | 2.15 | % | 0 | 0 | 0.35 | 0.41 | 0.06 | -0.05 | 4/29/2024 12:59:00 PM EST | |||
| 73.00 | 1.65 | 1.75 | % | 0 | 0 | 0.35 | 0.36 | 0.06 | -0.04 | 4/29/2024 12:59:00 PM EST | |||
| 74.00 | 1.35 | 1.45 | 1.47 | % | 10 | 0 | 0.35 | 0.31 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 12:59:00 PM EST | |
| 75.00 | 1.10 | 1.20 | % | 0 | 0 | 0.35 | 0.26 | 0.05 | -0.04 | 4/29/2024 12:59:00 PM EST | |||
| 76.00 | 0.85 | 0.95 | 0.96 | % | 1 | 0 | 0.35 | 0.22 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 12:59:00 PM EST | |
| 77.00 | 0.70 | 0.80 | 1.10 | 0.00 | 0.00% | 0 | 841 | 0.35 | 0.18 | 0.04 | -0.03 | 4/24/2024 | 4/29/2024 12:59:00 PM EST |
| 78.00 | 0.55 | 0.65 | % | 0 | 0 | 0.35 | 0.15 | 0.04 | -0.03 | 4/29/2024 12:59:00 PM EST | |||
| 79.00 | 0.40 | 0.50 | % | 0 | 0 | 0.34 | 0.12 | 0.03 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 80.00 | 0.30 | 0.40 | % | 0 | 0 | 0.34 | 0.10 | 0.03 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 81.00 | 0.25 | 0.35 | % | 0 | 0 | 0.34 | 0.08 | 0.02 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 82.00 | 0.15 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.06 | 0.02 | -0.01 | 4/23/2024 | 4/29/2024 12:59:00 PM EST |
| 83.00 | 0.10 | 0.25 | % | 0 | 0 | 0.35 | 0.05 | 0.02 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 84.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.04 | 0.01 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.03 | 0.01 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 4/29/2024 12:59:00 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 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 58.00 | 0.20 | 0.30 | 0.26 | % | 2 | 0 | 0.43 | -0.06 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 12:59:00 PM EST | |
| 59.00 | 0.25 | 0.35 | % | 0 | 0 | 0.42 | -0.08 | 0.02 | -0.03 | 4/29/2024 12:59:00 PM EST | |||
| 60.00 | 0.35 | 0.45 | % | 0 | 0 | 0.42 | -0.09 | 0.02 | -0.03 | 4/29/2024 12:59:00 PM EST | |||
| 61.00 | 0.45 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.11 | 0.02 | -0.03 | 4/24/2024 | 4/29/2024 12:59:00 PM EST |
| 62.00 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.13 | 0.03 | -0.03 | 4/16/2024 | 4/29/2024 12:59:00 PM EST |
| 63.00 | 0.70 | 0.75 | 0.67 | % | 2 | 0 | 0.38 | -0.16 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 12:59:00 PM EST | |
| 64.00 | 0.85 | 0.95 | % | 0 | 0 | 0.38 | -0.19 | 0.03 | -0.04 | 4/29/2024 12:59:00 PM EST | |||
| 65.00 | 1.05 | 1.15 | % | 0 | 0 | 0.38 | -0.22 | 0.04 | -0.04 | 4/29/2024 12:59:00 PM EST | |||
| 66.00 | 1.30 | 1.40 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.26 | 0.04 | -0.04 | 4/23/2024 | 4/29/2024 12:59:00 PM EST |
| 67.00 | 1.60 | 1.70 | 1.20 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.31 | 0.05 | -0.04 | 4/23/2024 | 4/29/2024 12:59:00 PM EST |
| 68.00 | 1.95 | 2.10 | % | 0 | 0 | 0.36 | -0.36 | 0.05 | -0.05 | 4/29/2024 12:59:00 PM EST | |||
| 69.00 | 2.35 | 2.50 | % | 0 | 0 | 0.35 | -0.41 | 0.06 | -0.05 | 4/29/2024 12:59:00 PM EST | |||
| 70.00 | 2.80 | 2.95 | % | 0 | 0 | 0.36 | -0.47 | 0.06 | -0.05 | 4/29/2024 12:59:00 PM EST | |||
| 71.00 | 3.30 | 3.50 | % | 0 | 0 | 0.35 | -0.53 | 0.06 | -0.05 | 4/29/2024 12:59:00 PM EST | |||
| 72.00 | 3.90 | 4.10 | % | 0 | 0 | 0.35 | -0.59 | 0.06 | -0.05 | 4/29/2024 12:59:00 PM EST | |||
| 73.00 | 4.50 | 4.80 | % | 0 | 0 | 0.35 | -0.64 | 0.06 | -0.04 | 4/29/2024 12:59:00 PM EST | |||
| 74.00 | 5.20 | 5.50 | % | 0 | 0 | 0.35 | -0.69 | 0.05 | -0.04 | 4/29/2024 12:59:00 PM EST | |||
| 75.00 | 6.00 | 6.20 | % | 0 | 0 | 0.35 | -0.74 | 0.05 | -0.04 | 4/29/2024 12:59:00 PM EST | |||
| 76.00 | 5.90 | 7.00 | % | 0 | 0 | 0.34 | -0.78 | 0.04 | -0.03 | 4/29/2024 12:59:00 PM EST | |||
| 77.00 | 7.60 | 7.80 | % | 0 | 0 | 0.36 | -0.82 | 0.04 | -0.03 | 4/29/2024 12:59:00 PM EST | |||
| 78.00 | 7.90 | 8.70 | % | 0 | 0 | 0.49 | -0.85 | 0.04 | -0.03 | 4/29/2024 12:59:00 PM EST | |||
| 79.00 | 9.30 | 9.60 | % | 0 | 0 | 0.38 | -0.88 | 0.03 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 80.00 | 10.20 | 12.00 | % | 0 | 0 | 0.68 | -0.90 | 0.03 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 81.00 | 10.90 | 12.60 | % | 0 | 0 | 0.65 | -0.92 | 0.02 | -0.02 | 4/29/2024 12:59:00 PM EST | |||
| 82.00 | 10.10 | 14.10 | % | 0 | 0 | 0.74 | -0.94 | 0.02 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 83.00 | 11.10 | 15.00 | % | 0 | 0 | 0.74 | -0.95 | 0.02 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 84.00 | 12.10 | 16.20 | % | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 85.00 | 13.40 | 16.90 | % | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 4/29/2024 12:59:00 PM EST | |||
| 90.00 | 18.40 | 21.30 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 4/29/2024 12:59:00 PM EST |