Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $68.31 as of 9/3/2025 3:22:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 58.00 | 8.60 | 11.60 | 10.10 | % | 0.17 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 59.00 | 7.50 | 11.40 | 9.45 | % | 0.16 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 60.00 | 6.40 | 10.40 | 8.40 | % | 0.14 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 61.00 | 6.00 | 9.50 | 7.75 | % | 0.13 | 0 | 0 | 0.65 | 0.99 | 0.02 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 62.00 | 4.50 | 8.50 | 6.50 | % | 0.10 | 0 | 0 | 0.60 | 0.94 | 0.05 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 63.00 | 3.80 | 7.70 | 5.75 | % | 0.09 | 0 | 0 | 0.58 | 0.88 | 0.06 | -0.01 | 9/3/2025 3:59:52 PM EST | |||
| 64.00 | 2.75 | 6.80 | 4.78 | % | 0.07 | 0 | 0 | 0.55 | 0.80 | 0.06 | -0.01 | 9/3/2025 3:59:52 PM EST | |||
| 65.00 | 3.30 | 5.20 | 4.25 | % | 0.07 | 0 | 0 | 0.42 | 0.74 | 0.07 | -0.01 | 9/3/2025 3:59:52 PM EST | |||
| 66.00 | 3.10 | 3.80 | 3.45 | % | 0.05 | 0 | 0 | 0.29 | 0.66 | 0.08 | -0.02 | 9/3/2025 3:59:52 PM EST | |||
| 67.00 | 2.35 | 3.20 | 2.78 | % | 0.04 | 0 | 0 | 0.28 | 0.58 | 0.08 | -0.02 | 9/3/2025 3:59:52 PM EST | |||
| 68.00 | 1.70 | 2.45 | 2.08 | % | 0.03 | 0 | 0 | 0.26 | 0.50 | 0.09 | -0.02 | 9/3/2025 3:59:52 PM EST | |||
| 69.00 | 1.45 | 1.95 | 1.70 | % | 0.02 | 0 | 0 | 0.26 | 0.41 | 0.08 | -0.02 | 9/3/2025 3:59:52 PM EST | |||
| 70.00 | 1.00 | 1.35 | 1.18 | % | 0.02 | 0 | 0 | 0.25 | 0.33 | 0.08 | -0.02 | 9/3/2025 3:59:52 PM EST | |||
| 71.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.28 | 0.26 | 0.07 | -0.02 | 9/3/2025 3:59:52 PM EST | |||
| 72.00 | 0.35 | 0.95 | 0.65 | % | 0.01 | 0 | 0 | 0.29 | 0.20 | 0.06 | -0.02 | 9/3/2025 3:59:52 PM EST | |||
| 73.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.31 | 0.15 | 0.05 | -0.01 | 9/3/2025 3:59:52 PM EST | |||
| 74.00 | 0.15 | 0.45 | 0.30 | % | 0.00 | 0 | 0 | 0.31 | 0.11 | 0.04 | -0.01 | 9/3/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.03 | -0.01 | 9/3/2025 3:59:52 PM EST | |||
| 76.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.48 | 0.05 | 0.02 | -0.01 | 9/3/2025 3:59:52 PM EST | |||
| 77.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.59 | 0.04 | 0.02 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 78.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.56 | 0.02 | 0.01 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 79.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.01 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 81.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 82.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 58.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 59.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.37 | -0.01 | 0.02 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 62.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.06 | 0.05 | 0.00 | 8/29/2025 | 9/3/2025 3:59:52 PM EST |
| 63.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.12 | 0.06 | -0.01 | 8/29/2025 | 9/3/2025 3:59:52 PM EST |
| 64.00 | 0.50 | 0.80 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | -0.20 | 0.06 | -0.01 | 9/2/2025 | 9/3/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.37 | -0.26 | 0.07 | -0.01 | 9/3/2025 3:59:52 PM EST | |||
| 66.00 | 1.05 | 1.85 | 1.45 | % | 0.02 | 0 | 0 | 0.26 | -0.34 | 0.08 | -0.02 | 9/3/2025 3:59:52 PM EST | |||
| 67.00 | 1.40 | 2.10 | 1.75 | % | 0.03 | 0 | 0 | 0.24 | -0.42 | 0.08 | -0.02 | 9/3/2025 3:59:52 PM EST | |||
| 68.00 | 1.80 | 3.40 | 2.60 | % | 0.04 | 0 | 0 | 0.28 | -0.50 | 0.09 | -0.02 | 9/3/2025 3:59:52 PM EST | |||
| 69.00 | 0.85 | 3.90 | 2.38 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | -0.59 | 0.08 | -0.02 | 8/28/2025 | 9/3/2025 3:59:52 PM EST |
| 70.00 | 2.20 | 3.70 | 2.95 | % | 0.04 | 0 | 0 | 0.41 | -0.67 | 0.08 | -0.02 | 9/3/2025 3:59:52 PM EST | |||
| 71.00 | 2.95 | 4.50 | 3.73 | 3.61 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.30 | -0.74 | 0.07 | -0.02 | 9/2/2025 | 9/3/2025 3:59:52 PM EST |
| 72.00 | 2.50 | 6.50 | 4.50 | % | 0.06 | 0 | 0 | 0.46 | -0.80 | 0.06 | -0.02 | 9/3/2025 3:59:52 PM EST | |||
| 73.00 | 3.30 | 7.30 | 5.30 | % | 0.07 | 0 | 0 | 0.47 | -0.85 | 0.05 | -0.01 | 9/3/2025 3:59:52 PM EST | |||
| 74.00 | 4.20 | 8.20 | 6.20 | % | 0.08 | 0 | 0 | 0.50 | -0.89 | 0.04 | -0.01 | 9/3/2025 3:59:52 PM EST | |||
| 75.00 | 5.10 | 9.20 | 7.15 | % | 0.10 | 0 | 0 | 0.53 | -0.93 | 0.03 | -0.01 | 9/3/2025 3:59:52 PM EST | |||
| 76.00 | 6.40 | 10.10 | 8.25 | % | 0.11 | 0 | 0 | 0.55 | -0.95 | 0.02 | -0.01 | 9/3/2025 3:59:52 PM EST | |||
| 77.00 | 7.10 | 11.10 | 9.10 | % | 0.12 | 0 | 0 | 0.58 | -0.96 | 0.02 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 78.00 | 9.10 | 11.50 | 10.30 | % | 0.13 | 0 | 0 | 0.52 | -0.98 | 0.01 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 79.00 | 9.10 | 13.10 | 11.10 | % | 0.14 | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 80.00 | 10.10 | 14.10 | 12.10 | % | 0.15 | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 81.00 | 11.10 | 15.10 | 13.10 | % | 0.16 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 82.00 | 12.10 | 16.10 | 14.10 | % | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST |