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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 31.30 | 35.10 | 33.20 | % | 0.95 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 37.50 | 28.80 | 32.60 | 30.70 | % | 0.82 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 40.00 | 26.60 | 29.40 | 28.00 | % | 0.70 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 42.50 | 23.90 | 27.60 | 25.75 | % | 0.61 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 45.00 | 21.40 | 25.10 | 23.25 | % | 0.52 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 47.50 | 19.20 | 22.60 | 20.90 | % | 0.44 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 50.00 | 16.50 | 20.10 | 18.30 | % | 0.37 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 55.00 | 11.30 | 15.30 | 13.30 | % | 0.24 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 60.00 | 6.50 | 10.50 | 8.50 | % | 0.14 | 0 | 0 | 0.61 | 0.94 | 0.02 | -0.01 | 9/3/2025 3:59:52 PM EST | |||
| 62.50 | 4.40 | 8.20 | 6.30 | 8.29 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.53 | 0.85 | 0.04 | -0.01 | 8/7/2025 | 9/3/2025 3:59:52 PM EST |
| 65.00 | 4.10 | 4.30 | 4.20 | 5.76 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.25 | 0.72 | 0.06 | -0.02 | 8/27/2025 | 9/3/2025 3:59:52 PM EST |
| 67.50 | 2.40 | 2.60 | 2.50 | 3.98 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.23 | 0.56 | 0.07 | -0.02 | 8/29/2025 | 9/3/2025 3:59:52 PM EST |
| 70.00 | 1.30 | 1.40 | 1.35 | 1.30 | -0.07 | -5.11% | 0.02 | 17 | 212 | 0.23 | 0.37 | 0.07 | -0.02 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 72.50 | 0.05 | 0.65 | 0.35 | 0.55 | -0.05 | -8.34% | 0.00 | 2 | 844 | 0.22 | 0.21 | 0.06 | -0.02 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 75.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.06 | -20.00% | 0.00 | 8 | 109 | 0.22 | 0.11 | 0.04 | -0.01 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 77.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 357 | 0.31 | 0.05 | 0.02 | -0.01 | 8/27/2025 | 9/3/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.32 | 0.02 | 0.01 | 0.00 | 8/22/2025 | 9/3/2025 3:59:52 PM EST |
| 82.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.40 | 0.01 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 842 | 0.33 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/3/2025 3:59:52 PM EST |
| 87.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.61 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/3/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 421 | 0.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/3/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.55 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/3/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.84 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 9/3/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 9/3/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 37.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.84 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 9/3/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.53 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/3/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | -0.06 | 0.02 | -0.01 | 8/29/2025 | 9/3/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 0.60 | 0.30 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.28 | -0.15 | 0.04 | -0.01 | 9/2/2025 | 9/3/2025 3:59:52 PM EST |
| 65.00 | 0.95 | 1.10 | 1.03 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.24 | -0.28 | 0.06 | -0.02 | 9/2/2025 | 9/3/2025 3:59:52 PM EST |
| 67.50 | 1.85 | 1.95 | 1.90 | 2.10 | +0.22 | +11.71% | 0.03 | 3 | 69 | 0.23 | -0.44 | 0.07 | -0.02 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 70.00 | 3.10 | 3.30 | 3.20 | 3.30 | +0.10 | +3.13% | 0.05 | 2 | 2,839 | 0.22 | -0.63 | 0.07 | -0.02 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 72.50 | 4.90 | 5.10 | 5.00 | 4.87 | 0.00 | 0.00% | 0.07 | 0 | 174 | 0.21 | -0.79 | 0.06 | -0.02 | 9/2/2025 | 9/3/2025 3:59:52 PM EST |
| 75.00 | 7.10 | 7.30 | 7.20 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 143 | 0.21 | -0.89 | 0.04 | -0.01 | 9/2/2025 | 9/3/2025 3:59:52 PM EST |
| 77.50 | 9.50 | 10.00 | 9.75 | 9.80 | +0.90 | +10.12% | 0.13 | 1 | 214 | 0.38 | -0.95 | 0.02 | -0.01 | 9/3/2025 | 9/3/2025 3:59:52 PM EST |
| 80.00 | 11.10 | 12.40 | 11.75 | 7.62 | 0.00 | 0.00% | 0.15 | 0 | 80 | 0.42 | -0.98 | 0.01 | 0.00 | 8/5/2025 | 9/3/2025 3:59:52 PM EST |
| 82.50 | 12.60 | 16.60 | 14.60 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 44 | 0.73 | -0.99 | 0.00 | 0.00 | 7/24/2025 | 9/3/2025 3:59:52 PM EST |
| 85.00 | 15.10 | 19.10 | 17.10 | 5.60 | 0.00 | 0.00% | 0.20 | 0 | 75 | 0.79 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 9/3/2025 3:59:52 PM EST |
| 87.50 | 17.80 | 21.60 | 19.70 | 7.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 9/3/2025 3:59:52 PM EST |
| 90.00 | 20.10 | 24.10 | 22.10 | 9.73 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 9/3/2025 3:59:52 PM EST |
| 95.00 | 25.20 | 28.50 | 26.85 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 100.00 | 30.20 | 34.10 | 32.15 | % | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 105.00 | 35.10 | 39.10 | 37.10 | % | 0.35 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 110.00 | 40.10 | 44.10 | 42.10 | % | 0.38 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 115.00 | 45.70 | 48.70 | 47.20 | % | 0.41 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST | |||
| 120.00 | 50.00 | 53.90 | 51.95 | % | 0.43 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:52 PM EST |