Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $29.80 as of 11/5/2026 7:32:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.30 | 15.60 | 13.95 | % | 0.93 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 20.00 | 7.50 | 10.00 | 8.75 | % | 0.44 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 21.00 | 6.30 | 9.50 | 7.90 | % | 0.38 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 22.00 | 5.30 | 8.30 | 6.80 | % | 0.31 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 23.00 | 4.40 | 7.30 | 5.85 | % | 0.25 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 24.00 | 3.40 | 6.00 | 4.70 | % | 0.20 | 0 | 0 | 2.16 | 0.99 | 0.01 | -0.01 | 11/6/2026 3:59:55 PM EST | |||
| 25.00 | 2.55 | 4.80 | 3.68 | % | 0.15 | 0 | 0 | 1.73 | 0.98 | 0.03 | -0.01 | 11/6/2026 3:59:55 PM EST | |||
| 26.00 | 2.60 | 3.20 | 2.90 | 2.85 | % | 0.11 | 2 | 0 | 0.99 | 0.90 | 0.08 | -0.04 | 11/6/2026 | 11/6/2026 3:59:55 PM EST | |
| 27.00 | 1.45 | 2.55 | 2.00 | % | 0.07 | 0 | 0 | 1.02 | 0.82 | 0.13 | -0.05 | 11/6/2026 3:59:55 PM EST | |||
| 28.00 | 1.00 | 1.25 | 1.13 | 0.98 | -1.27 | -56.45% | 0.04 | 103 | 5 | 0.44 | 0.67 | 0.20 | -0.05 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 29.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.43 | -41.75% | 0.02 | 32 | 28 | 0.45 | 0.46 | 0.22 | -0.06 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 30.00 | 0.20 | 0.45 | 0.33 | 0.25 | -0.38 | -60.32% | 0.01 | 25 | 85 | 0.49 | 0.27 | 0.17 | -0.05 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 31.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.20 | -57.15% | 0.00 | 331 | 97 | 0.48 | 0.15 | 0.11 | -0.03 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 32.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.15 | -75.00% | 0.00 | 9 | 46 | 0.53 | 0.07 | 0.06 | -0.02 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.95 | 0.02 | 0.03 | -0.01 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.71 | 0.01 | 0.01 | 0.00 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 4.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.82 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.80 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.19 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 59 | 3.23 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.21 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.82 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 78 | 3.58 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.70 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.83 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.33 | -82.50% | 0.00 | 1 | 16 | 1.86 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | 0.03 | % | 0.01 | 1 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:55 PM EST | |
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.12 | -0.01 | 0.01 | -0.01 | 11/6/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.24 | -0.02 | 0.03 | -0.01 | 11/6/2026 3:59:55 PM EST | |||
| 26.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 51 | 12 | 0.61 | -0.10 | 0.08 | -0.04 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 27.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.01 | -5.00% | 0.01 | 39 | 57 | 0.51 | -0.18 | 0.13 | -0.05 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 28.00 | 0.35 | 0.55 | 0.45 | 0.43 | -0.07 | -14.00% | 0.02 | 102 | 51 | 0.51 | -0.33 | 0.20 | -0.05 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 29.00 | 0.75 | 1.00 | 0.88 | 0.87 | +0.32 | +58.19% | 0.03 | 248 | 31 | 0.50 | -0.54 | 0.22 | -0.06 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 30.00 | 1.45 | 1.85 | 1.65 | 1.55 | +0.43 | +38.40% | 0.06 | 24 | 173 | 0.53 | -0.73 | 0.17 | -0.05 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 31.00 | 1.80 | 3.80 | 2.80 | 1.68 | 0.00 | 0.00% | 0.09 | 0 | 30 | 1.50 | -0.85 | 0.11 | -0.03 | 11/4/2026 | 11/6/2026 3:59:55 PM EST |
| 32.00 | 3.20 | 3.70 | 3.45 | 3.55 | +1.15 | +47.92% | 0.11 | 32 | 29 | 0.89 | -0.93 | 0.06 | -0.02 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 33.00 | 4.10 | 4.90 | 4.50 | 3.67 | 0.00 | 0.00% | 0.14 | 0 | 79 | 1.21 | -0.98 | 0.03 | -0.01 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 34.00 | 4.60 | 5.70 | 5.15 | 5.48 | +0.90 | +19.66% | 0.15 | 1 | 102 | 1.17 | -0.99 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 35.00 | 5.40 | 7.30 | 6.35 | 5.39 | 0.00 | 0.00% | 0.18 | 0 | 22 | 1.83 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 36.00 | 6.40 | 8.30 | 7.35 | 6.45 | 0.00 | 0.00% | 0.20 | 0 | 21 | 1.97 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 37.00 | 7.20 | 9.50 | 8.35 | 7.36 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 38.00 | 8.20 | 10.40 | 9.30 | 8.38 | 0.00 | 0.00% | 0.24 | 0 | 7 | 2.31 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 39.00 | 9.60 | 11.70 | 10.65 | 9.40 | 0.00 | 0.00% | 0.27 | 0 | 10 | 2.67 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 40.00 | 10.20 | 12.30 | 11.25 | 11.24 | +9.20 | +450.98% | 0.28 | 2 | 1 | 2.45 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 41.00 | 10.90 | 13.50 | 12.20 | % | 0.30 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 42.00 | 11.40 | 15.40 | 13.40 | % | 0.32 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 43.00 | 12.50 | 15.90 | 14.20 | % | 0.33 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 44.00 | 13.50 | 16.50 | 15.00 | % | 0.34 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 45.00 | 14.90 | 17.70 | 16.30 | % | 0.36 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 46.00 | 15.90 | 18.70 | 17.30 | % | 0.38 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 50.00 | 19.70 | 22.70 | 21.20 | % | 0.42 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST |