Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $71.76 as of 8/22/2025 8:05:38 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 | 34.90 | 38.80 | 36.85 | % | 1.05 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 37.50 | 32.30 | 36.30 | 34.30 | % | 0.91 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 40.00 | 29.80 | 33.50 | 31.65 | % | 0.79 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 42.50 | 27.70 | 30.40 | 29.05 | % | 0.68 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 45.00 | 24.90 | 28.80 | 26.85 | % | 0.60 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 47.50 | 22.40 | 26.00 | 24.20 | % | 0.51 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 50.00 | 20.10 | 23.80 | 21.95 | % | 0.44 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 55.00 | 15.10 | 18.50 | 16.80 | % | 0.31 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 60.00 | 11.10 | 13.80 | 12.45 | % | 0.21 | 0 | 0 | 0.58 | 0.97 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 62.50 | 8.10 | 10.90 | 9.50 | 8.29 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.44 | 0.92 | 0.02 | -0.01 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 65.00 | 7.30 | 7.50 | 7.40 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.25 | 0.86 | 0.03 | -0.01 | 8/8/2025 | 8/22/2025 3:59:56 PM EST |
| 67.50 | 5.20 | 5.40 | 5.30 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.24 | 0.76 | 0.05 | -0.02 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 70.00 | 3.40 | 3.70 | 3.55 | 3.30 | +1.04 | +46.02% | 0.05 | 6 | 146 | 0.23 | 0.63 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 72.50 | 2.05 | 2.20 | 2.13 | 2.05 | +0.76 | +58.92% | 0.03 | 773 | 150 | 0.22 | 0.47 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 75.00 | 1.10 | 1.15 | 1.13 | 1.10 | +0.38 | +52.78% | 0.02 | 9 | 102 | 0.21 | 0.31 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 77.50 | 0.40 | 0.55 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 357 | 0.19 | 0.17 | 0.05 | -0.01 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.22 | -0.03 | -12.00% | 0.00 | 2 | 210 | 0.21 | 0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 82.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.28 | 0.04 | 0.02 | 0.00 | 8/8/2025 | 8/22/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 842 | 0.56 | 0.02 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.61 | 0.01 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.27 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.74 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.68 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.96 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 1.80 | 0.90 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 8/22/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 47.50 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.54 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | -0.03 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 62.50 | 0.25 | 0.35 | 0.30 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | -0.08 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 65.00 | 0.45 | 0.60 | 0.53 | 0.57 | -0.34 | -37.37% | 0.01 | 10 | 24 | 0.25 | -0.14 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 67.50 | 0.85 | 1.00 | 0.93 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.23 | -0.24 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 70.00 | 1.65 | 1.75 | 1.70 | 1.79 | -0.76 | -29.81% | 0.02 | 4 | 270 | 0.23 | -0.37 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 72.50 | 2.70 | 2.85 | 2.78 | 2.80 | -1.20 | -30.00% | 0.04 | 9 | 157 | 0.22 | -0.53 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 75.00 | 4.20 | 4.40 | 4.30 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 144 | 0.21 | -0.69 | 0.06 | -0.02 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 77.50 | 6.20 | 6.40 | 6.30 | 7.40 | 0.00 | 0.00% | 0.08 | 0 | 214 | 0.22 | -0.83 | 0.05 | -0.01 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 80.00 | 7.60 | 9.00 | 8.30 | 7.62 | 0.00 | 0.00% | 0.10 | 0 | 80 | 0.33 | -0.91 | 0.03 | -0.01 | 8/5/2025 | 8/22/2025 3:59:56 PM EST |
| 82.50 | 9.80 | 12.30 | 11.05 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.43 | -0.96 | 0.02 | 0.00 | 7/24/2025 | 8/22/2025 3:59:56 PM EST |
| 85.00 | 12.80 | 14.00 | 13.40 | 5.60 | 0.00 | 0.00% | 0.16 | 0 | 75 | 0.20 | -0.98 | 0.01 | 0.00 | 7/3/2025 | 8/22/2025 3:59:56 PM EST |
| 87.50 | 14.90 | 18.00 | 16.45 | 7.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:56 PM EST |
| 90.00 | 17.40 | 20.10 | 18.75 | 9.73 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 3:59:56 PM EST |
| 95.00 | 21.80 | 25.10 | 23.45 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 100.00 | 26.50 | 29.80 | 28.15 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 105.00 | 31.50 | 35.40 | 33.45 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 110.00 | 36.50 | 40.40 | 38.45 | % | 0.35 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 115.00 | 42.10 | 45.40 | 43.75 | % | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 120.00 | 46.40 | 50.40 | 48.40 | % | 0.40 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |