Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $66.26 as of 11/14/2025 3:54:31 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 17.40 | 21.60 | 19.50 | % | 0.43 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 50.00 | 12.50 | 16.50 | 14.50 | % | 0.29 | 0 | 0 | 0.89 | 0.97 | 0.01 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 51.00 | % | 0.00 | 0 | 0 | 0.85 | 0.96 | 0.01 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 52.00 | % | 0.00 | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 53.00 | 9.60 | 13.60 | 11.60 | % | 0.22 | 0 | 0 | 0.77 | 0.94 | 0.01 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 54.00 | 8.70 | 12.70 | 10.70 | % | 0.20 | 0 | 0 | 0.74 | 0.92 | 0.02 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 55.00 | 7.70 | 11.70 | 9.70 | % | 0.18 | 0 | 0 | 0.70 | 0.90 | 0.02 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 56.00 | 6.90 | 10.80 | 8.85 | % | 0.16 | 0 | 0 | 0.67 | 0.86 | 0.03 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 57.00 | 6.00 | 9.90 | 7.95 | % | 0.14 | 0 | 0 | 0.64 | 0.84 | 0.03 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 58.00 | 5.10 | 9.10 | 7.10 | % | 0.12 | 0 | 0 | 0.61 | 0.81 | 0.03 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 59.00 | 4.20 | 8.30 | 6.25 | 7.20 | % | 0.11 | 4 | 0 | 0.59 | 0.77 | 0.04 | -0.02 | 11/14/2025 | 11/14/2025 3:59:54 PM EST | |
| 60.00 | 4.70 | 7.50 | 6.10 | % | 0.10 | 0 | 0 | 0.39 | 0.72 | 0.04 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 61.00 | 3.40 | 6.40 | 4.90 | % | 0.08 | 0 | 0 | 0.31 | 0.68 | 0.05 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 62.00 | 2.25 | 5.90 | 4.08 | % | 0.07 | 0 | 0 | 0.28 | 0.64 | 0.05 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 63.00 | 2.25 | 5.20 | 3.73 | % | 0.06 | 0 | 0 | 0.33 | 0.59 | 0.05 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 64.00 | 2.25 | 4.70 | 3.48 | % | 0.05 | 0 | 0 | 0.36 | 0.53 | 0.05 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 65.00 | 1.00 | 3.90 | 2.45 | % | 0.04 | 0 | 0 | 0.30 | 0.48 | 0.06 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 66.00 | 0.75 | 3.30 | 2.03 | % | 0.03 | 0 | 0 | 0.29 | 0.42 | 0.06 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 67.00 | 0.45 | 2.95 | 1.70 | % | 0.03 | 0 | 0 | 0.29 | 0.36 | 0.06 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 68.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.43 | 0.31 | 0.05 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 69.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.46 | 0.26 | 0.05 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.49 | 0.22 | 0.04 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 71.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.46 | 0.18 | 0.04 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 72.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.50 | 0.14 | 0.03 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 73.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.59 | 0.11 | 0.03 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 74.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.61 | 0.09 | 0.02 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.63 | 0.07 | 0.02 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 76.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.65 | 0.05 | 0.02 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 77.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.67 | 0.04 | 0.01 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 78.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.70 | 0.03 | 0.01 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 80.00 | % | 0.00 | 0 | 0 | 0.74 | 0.02 | 0.01 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.75 | -0.03 | 0.01 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 51.00 | % | 0.00 | 0 | 0 | 0.71 | -0.04 | 0.01 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 52.00 | % | 0.00 | 0 | 0 | 0.68 | -0.05 | 0.01 | -0.01 | 11/14/2025 3:59:54 PM EST | ||||||
| 53.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.64 | -0.06 | 0.01 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 54.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.60 | -0.08 | 0.02 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.56 | -0.10 | 0.02 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 56.00 | 0.35 | 0.95 | 0.65 | % | 0.01 | 0 | 0 | 0.36 | -0.14 | 0.03 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 57.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.63 | -0.16 | 0.03 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 58.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.40 | -0.19 | 0.03 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 59.00 | 0.70 | 2.35 | 1.53 | % | 0.03 | 0 | 0 | 0.39 | -0.23 | 0.04 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 60.00 | 0.15 | 1.65 | 0.90 | % | 0.02 | 0 | 0 | 0.26 | -0.28 | 0.04 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 61.00 | 0.60 | 2.95 | 1.78 | % | 0.03 | 0 | 0 | 0.34 | -0.32 | 0.05 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 62.00 | 0.80 | 3.10 | 1.95 | % | 0.03 | 0 | 0 | 0.32 | -0.36 | 0.05 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 63.00 | 1.25 | 3.60 | 2.43 | % | 0.04 | 0 | 0 | 0.33 | -0.41 | 0.05 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 64.00 | 0.90 | 4.20 | 2.55 | % | 0.04 | 0 | 0 | 0.29 | -0.47 | 0.05 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 65.00 | 2.00 | 4.70 | 3.35 | % | 0.05 | 0 | 0 | 0.32 | -0.52 | 0.06 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 66.00 | 1.95 | 5.70 | 3.83 | % | 0.06 | 0 | 0 | 0.29 | -0.58 | 0.06 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 67.00 | 3.50 | 6.20 | 4.85 | % | 0.07 | 0 | 0 | 0.34 | -0.64 | 0.06 | -0.03 | 11/14/2025 3:59:54 PM EST | |||
| 68.00 | 3.30 | 7.00 | 5.15 | % | 0.08 | 0 | 0 | 0.51 | -0.69 | 0.05 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 69.00 | 3.80 | 7.90 | 5.85 | % | 0.08 | 0 | 0 | 0.54 | -0.74 | 0.05 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 70.00 | 4.60 | 8.70 | 6.65 | % | 0.10 | 0 | 0 | 0.55 | -0.78 | 0.04 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 71.00 | 5.50 | 9.50 | 7.50 | % | 0.11 | 0 | 0 | 0.56 | -0.82 | 0.04 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 72.00 | 6.40 | 10.40 | 8.40 | % | 0.12 | 0 | 0 | 0.58 | -0.86 | 0.03 | -0.02 | 11/14/2025 3:59:54 PM EST | |||
| 73.00 | 7.30 | 11.30 | 9.30 | % | 0.13 | 0 | 0 | 0.60 | -0.89 | 0.03 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 74.00 | 8.20 | 12.20 | 10.20 | % | 0.14 | 0 | 0 | 0.62 | -0.91 | 0.02 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 75.00 | 9.20 | 13.20 | 11.20 | % | 0.15 | 0 | 0 | 0.64 | -0.93 | 0.02 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 76.00 | 10.10 | 14.10 | 12.10 | % | 0.16 | 0 | 0 | 0.66 | -0.95 | 0.02 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 77.00 | 11.10 | 15.10 | 13.10 | % | 0.17 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.01 | 11/14/2025 3:59:54 PM EST | |||
| 78.00 | 12.10 | 16.00 | 14.05 | % | 0.18 | 0 | 0 | 0.70 | -0.97 | 0.01 | 0.00 | 11/14/2025 3:59:54 PM EST | |||
| 80.00 | % | 0.00 | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 85.00 | % | 0.00 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:54 PM EST |