Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $29.49 as of 11/6/2026 6:15:18 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 | 11.70 | 15.70 | 13.70 | % | 0.91 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 20.00 | 6.70 | 10.80 | 8.75 | % | 0.44 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 21.00 | 5.80 | 9.70 | 7.75 | % | 0.37 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 22.00 | 4.80 | 8.80 | 6.80 | % | 0.31 | 0 | 0 | 1.39 | 1.00 | 0.01 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 23.00 | 3.80 | 7.90 | 5.85 | % | 0.25 | 0 | 0 | 1.29 | 0.97 | 0.04 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 24.00 | 2.95 | 7.00 | 4.98 | % | 0.21 | 0 | 0 | 1.19 | 0.89 | 0.05 | -0.01 | 11/6/2026 3:59:55 PM EST | |||
| 25.00 | 2.10 | 6.00 | 4.05 | % | 0.16 | 0 | 0 | 1.07 | 0.83 | 0.07 | -0.01 | 11/6/2026 3:59:55 PM EST | |||
| 26.00 | 1.25 | 5.30 | 3.28 | % | 0.13 | 0 | 0 | 1.02 | 0.76 | 0.08 | -0.01 | 11/6/2026 3:59:55 PM EST | |||
| 27.00 | 1.65 | 3.50 | 2.58 | % | 0.10 | 0 | 0 | 0.41 | 0.67 | 0.09 | -0.01 | 11/6/2026 3:59:55 PM EST | |||
| 28.00 | 1.75 | 2.05 | 1.90 | 1.90 | % | 0.07 | 2 | 0 | 0.41 | 0.57 | 0.10 | -0.01 | 11/6/2026 | 11/6/2026 3:59:55 PM EST | |
| 29.00 | 0.70 | 2.10 | 1.40 | % | 0.05 | 0 | 0 | 0.40 | 0.48 | 0.10 | -0.01 | 11/6/2026 3:59:55 PM EST | |||
| 30.00 | 0.80 | 1.10 | 0.95 | 1.05 | -0.20 | -16.00% | 0.03 | 2 | 50 | 0.38 | 0.38 | 0.09 | -0.01 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 31.00 | 0.45 | 0.85 | 0.65 | % | 0.02 | 0 | 0 | 0.38 | 0.30 | 0.08 | -0.01 | 11/6/2026 3:59:55 PM EST | |||
| 32.00 | 0.10 | 0.85 | 0.48 | % | 0.01 | 0 | 0 | 0.37 | 0.22 | 0.07 | -0.01 | 11/6/2026 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.52 | 0.16 | 0.06 | -0.01 | 11/6/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.53 | 0.12 | 0.05 | -0.01 | 11/6/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.09 | 0.08 | 0.04 | -0.01 | 11/6/2026 3:59:55 PM EST | |||
| 36.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.13 | 0.06 | 0.03 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 37.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.17 | 0.04 | 0.02 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 38.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.22 | 0.02 | 0.01 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 39.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.27 | 0.02 | 0.01 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.52 | 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 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.33 | 0.00 | 0.01 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 1.22 | -0.03 | 0.04 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 24.00 | 0.15 | 0.60 | 0.38 | % | 0.02 | 0 | 0 | 0.46 | -0.11 | 0.05 | -0.01 | 11/6/2026 3:59:55 PM EST | |||
| 25.00 | 0.15 | 0.60 | 0.38 | 0.40 | -0.08 | -16.67% | 0.02 | 1 | 10 | 0.38 | -0.17 | 0.07 | -0.01 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 26.00 | 0.50 | 0.95 | 0.73 | % | 0.03 | 0 | 0 | 0.42 | -0.24 | 0.08 | -0.01 | 11/6/2026 3:59:55 PM EST | |||
| 27.00 | 0.65 | 1.20 | 0.93 | % | 0.03 | 0 | 0 | 0.38 | -0.33 | 0.09 | -0.01 | 11/6/2026 3:59:55 PM EST | |||
| 28.00 | 0.75 | 1.80 | 1.28 | 1.45 | % | 0.05 | 12 | 0 | 0.36 | -0.43 | 0.10 | -0.01 | 11/6/2026 | 11/6/2026 3:59:55 PM EST | |
| 29.00 | 1.55 | 2.50 | 2.03 | % | 0.07 | 0 | 0 | 0.42 | -0.52 | 0.10 | -0.01 | 11/6/2026 3:59:55 PM EST | |||
| 30.00 | 2.35 | 3.30 | 2.83 | 2.50 | +0.43 | +20.78% | 0.09 | 3 | 12 | 0.46 | -0.62 | 0.09 | -0.01 | 11/6/2026 | 11/6/2026 3:59:55 PM EST |
| 31.00 | 2.70 | 3.60 | 3.15 | % | 0.10 | 0 | 0 | 0.34 | -0.70 | 0.08 | -0.01 | 11/6/2026 3:59:55 PM EST | |||
| 32.00 | 2.15 | 6.20 | 4.18 | % | 0.13 | 0 | 0 | 0.96 | -0.78 | 0.07 | -0.01 | 11/6/2026 3:59:55 PM EST | |||
| 33.00 | 3.20 | 6.70 | 4.95 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.90 | -0.84 | 0.06 | -0.01 | 11/5/2026 | 11/6/2026 3:59:55 PM EST |
| 34.00 | 3.90 | 7.80 | 5.85 | % | 0.17 | 0 | 0 | 1.00 | -0.88 | 0.05 | -0.01 | 11/6/2026 3:59:55 PM EST | |||
| 35.00 | 4.80 | 8.80 | 6.80 | % | 0.19 | 0 | 0 | 1.06 | -0.92 | 0.04 | -0.01 | 11/6/2026 3:59:55 PM EST | |||
| 36.00 | 5.80 | 9.80 | 7.80 | % | 0.22 | 0 | 0 | 1.12 | -0.94 | 0.03 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 37.00 | 6.70 | 10.80 | 8.75 | % | 0.24 | 0 | 0 | 1.18 | -0.96 | 0.02 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 38.00 | 7.60 | 11.70 | 9.65 | % | 0.25 | 0 | 0 | 1.20 | -0.98 | 0.01 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 39.00 | 8.70 | 12.70 | 10.70 | % | 0.27 | 0 | 0 | 1.28 | -0.98 | 0.01 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 40.00 | 9.70 | 13.70 | 11.70 | % | 0.29 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 11/6/2026 3:59:55 PM EST | |||
| 45.00 | 14.50 | 18.70 | 16.60 | % | 0.37 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:55 PM EST |