Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $63.15 as of 11/5/2025 11:14:15 AM 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 | 16.90 | 19.30 | 18.10 | % | 0.40 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM EST | |||
| 50.00 | 12.00 | 14.40 | 13.20 | % | 0.26 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM EST | |||
| 51.00 | 10.70 | 13.40 | 12.05 | % | 0.24 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM EST | |||
| 52.00 | 10.50 | 12.40 | 11.45 | % | 0.22 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM EST | |||
| 53.00 | 8.90 | 11.40 | 10.15 | % | 0.19 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM EST | |||
| 54.00 | 8.50 | 10.40 | 9.45 | 9.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 10:58:52 AM EST |
| 55.00 | 7.00 | 9.40 | 8.20 | % | 0.15 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM EST | |||
| 56.00 | 6.00 | 8.40 | 7.20 | % | 0.13 | 0 | 0 | 1.29 | 0.99 | 0.01 | -0.01 | 11/5/2025 10:58:52 AM EST | |||
| 57.00 | 4.80 | 7.50 | 6.15 | % | 0.11 | 0 | 0 | 1.03 | 0.98 | 0.01 | -0.03 | 11/5/2025 10:58:52 AM EST | |||
| 58.00 | 4.10 | 6.50 | 5.30 | % | 0.09 | 0 | 0 | 0.94 | 0.96 | 0.02 | -0.04 | 11/5/2025 10:58:52 AM EST | |||
| 59.00 | 3.60 | 5.60 | 4.60 | % | 0.08 | 0 | 0 | 0.92 | 0.93 | 0.03 | -0.05 | 11/5/2025 10:58:52 AM EST | |||
| 60.00 | 2.05 | 4.80 | 3.43 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.88 | 0.88 | 0.05 | -0.06 | 10/29/2025 | 11/5/2025 10:58:52 AM EST |
| 61.00 | 1.50 | 4.00 | 2.75 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.78 | 0.82 | 0.06 | -0.08 | 11/3/2025 | 11/5/2025 10:58:52 AM EST |
| 62.00 | 1.70 | 3.60 | 2.65 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.77 | 0.74 | 0.08 | -0.09 | 11/3/2025 | 11/5/2025 10:58:52 AM EST |
| 63.00 | 1.20 | 2.95 | 2.08 | 2.63 | -0.12 | -4.37% | 0.03 | 14 | 37 | 0.42 | 0.64 | 0.09 | -0.10 | 11/5/2025 | 11/5/2025 10:58:52 AM EST |
| 64.00 | 0.85 | 2.10 | 1.48 | 1.76 | -0.35 | -16.59% | 0.02 | 1 | 85 | 0.40 | 0.54 | 0.10 | -0.10 | 11/5/2025 | 11/5/2025 10:58:52 AM EST |
| 65.00 | 0.45 | 1.50 | 0.98 | 1.29 | -0.61 | -32.11% | 0.02 | 2 | 32 | 0.36 | 0.44 | 0.10 | -0.10 | 11/5/2025 | 11/5/2025 10:58:52 AM EST |
| 66.00 | 0.40 | 1.30 | 0.85 | % | 0.01 | 0 | 0 | 0.40 | 0.35 | 0.10 | -0.09 | 11/5/2025 10:58:52 AM EST | |||
| 67.00 | 0.20 | 0.60 | 0.40 | 0.60 | -0.63 | -51.22% | 0.01 | 3 | 7 | 0.37 | 0.26 | 0.09 | -0.08 | 11/5/2025 | 11/5/2025 10:58:52 AM EST |
| 68.00 | 0.10 | 0.60 | 0.35 | 0.32 | -0.46 | -58.98% | 0.01 | 26 | 5 | 0.37 | 0.19 | 0.07 | -0.07 | 11/5/2025 | 11/5/2025 10:58:52 AM EST |
| 69.00 | 0.00 | 0.60 | 0.30 | 0.31 | -0.43 | -58.11% | 0.00 | 1 | 23 | 1.01 | 0.13 | 0.06 | -0.05 | 11/5/2025 | 11/5/2025 10:58:52 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | 0.09 | 0.04 | -0.04 | 11/4/2025 | 11/5/2025 10:58:52 AM EST |
| 71.00 | 0.00 | 1.05 | 0.53 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.78 | 0.06 | 0.03 | -0.03 | 11/4/2025 | 11/5/2025 10:58:52 AM EST |
| 72.00 | 0.00 | 2.15 | 1.08 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.18 | 0.03 | 0.02 | -0.02 | 10/20/2025 | 11/5/2025 10:58:52 AM EST |
| 73.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 653 | 0.45 | 0.03 | 0.02 | -0.02 | 11/5/2025 | 11/5/2025 10:58:52 AM EST |
| 74.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | 0.01 | 0.01 | -0.01 | 10/30/2025 | 11/5/2025 10:58:52 AM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.36 | 0.01 | 0.01 | 0.00 | 10/22/2025 | 11/5/2025 10:58:52 AM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM EST | |||
| 77.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM EST | |||
| 78.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM EST | |||
| 79.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM EST | |||
| 85.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM EST | |||
| 90.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM EST | |||
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM 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 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM EST | |||
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM EST | |||
| 53.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM EST | |||
| 54.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/5/2025 10:58:52 AM EST |
| 55.00 | 0.00 | 1.70 | 0.85 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/5/2025 10:58:52 AM EST |
| 56.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.32 | -0.01 | 0.01 | -0.01 | 11/5/2025 10:58:52 AM EST | |||
| 57.00 | 0.00 | 2.20 | 1.10 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.33 | -0.02 | 0.01 | -0.03 | 11/3/2025 | 11/5/2025 10:58:52 AM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.04 | 0.02 | -0.04 | 10/29/2025 | 11/5/2025 10:58:52 AM EST |
| 59.00 | 0.00 | 0.85 | 0.43 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | -0.07 | 0.03 | -0.05 | 11/3/2025 | 11/5/2025 10:58:52 AM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.55 | -0.12 | 0.05 | -0.06 | 10/31/2025 | 11/5/2025 10:58:52 AM EST |
| 61.00 | 0.20 | 0.95 | 0.58 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.37 | -0.18 | 0.06 | -0.08 | 11/4/2025 | 11/5/2025 10:58:52 AM EST |
| 62.00 | 0.40 | 1.20 | 0.80 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.36 | -0.26 | 0.08 | -0.09 | 11/4/2025 | 11/5/2025 10:58:52 AM EST |
| 63.00 | 0.95 | 1.70 | 1.33 | 0.05 | -2.31 | -97.89% | 0.02 | 1 | 10 | 0.37 | -0.36 | 0.09 | -0.10 | 11/5/2025 | 11/5/2025 10:58:52 AM EST |
| 64.00 | 1.05 | 2.45 | 1.75 | % | 0.03 | 0 | 0 | 0.35 | -0.46 | 0.10 | -0.10 | 11/5/2025 10:58:52 AM EST | |||
| 65.00 | 1.45 | 3.30 | 2.38 | 1.64 | 0.00 | 0.00% | 0.04 | 0 | 192 | 0.36 | -0.56 | 0.10 | -0.10 | 10/23/2025 | 11/5/2025 10:58:52 AM EST |
| 66.00 | 2.25 | 3.90 | 3.08 | % | 0.05 | 0 | 0 | 0.73 | -0.65 | 0.10 | -0.09 | 11/5/2025 10:58:52 AM EST | |||
| 67.00 | 3.00 | 4.70 | 3.85 | 6.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.72 | -0.74 | 0.09 | -0.08 | 11/3/2025 | 11/5/2025 10:58:52 AM EST |
| 68.00 | 3.90 | 5.60 | 4.75 | 6.90 | 0.00 | 0.00% | 0.07 | 0 | 106 | 0.75 | -0.81 | 0.07 | -0.07 | 10/29/2025 | 11/5/2025 10:58:52 AM EST |
| 69.00 | 4.80 | 6.50 | 5.65 | % | 0.08 | 0 | 0 | 0.86 | -0.87 | 0.06 | -0.05 | 11/5/2025 10:58:52 AM EST | |||
| 70.00 | 5.80 | 7.50 | 6.65 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.82 | -0.91 | 0.04 | -0.04 | 10/29/2025 | 11/5/2025 10:58:52 AM EST |
| 71.00 | 6.70 | 9.40 | 8.05 | % | 0.11 | 0 | 0 | 0.86 | -0.94 | 0.03 | -0.03 | 11/5/2025 10:58:52 AM EST | |||
| 72.00 | 7.70 | 10.10 | 8.90 | % | 0.12 | 0 | 0 | 0.93 | -0.97 | 0.02 | -0.02 | 11/5/2025 10:58:52 AM EST | |||
| 73.00 | 8.70 | 11.10 | 9.90 | % | 0.14 | 0 | 0 | 0.96 | -0.97 | 0.02 | -0.02 | 11/5/2025 10:58:52 AM EST | |||
| 74.00 | 9.70 | 11.80 | 10.75 | % | 0.15 | 0 | 0 | 1.18 | -0.99 | 0.01 | -0.01 | 11/5/2025 10:58:52 AM EST | |||
| 75.00 | 10.70 | 12.90 | 11.80 | % | 0.16 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 11/5/2025 10:58:52 AM EST | |||
| 76.00 | 11.70 | 14.00 | 12.85 | % | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM EST | |||
| 77.00 | 12.70 | 14.90 | 13.80 | % | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM EST | |||
| 78.00 | 13.70 | 15.60 | 14.65 | % | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM EST | |||
| 79.00 | 14.70 | 16.60 | 15.65 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM EST | |||
| 80.00 | 15.70 | 17.60 | 16.65 | % | 0.21 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM EST | |||
| 85.00 | 20.70 | 22.60 | 21.65 | % | 0.25 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM EST | |||
| 90.00 | 25.70 | 27.60 | 26.65 | % | 0.30 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM EST | |||
| 95.00 | 30.70 | 32.60 | 31.65 | % | 0.33 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:52 AM EST |