Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $46.61 as of 5/6/2026 2:34:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 17.60 | 20.30 | 18.95 | % | 0.69 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 30.00 | 14.90 | 17.90 | 16.40 | % | 0.55 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 32.50 | 12.40 | 15.60 | 14.00 | % | 0.43 | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 5/6/2026 3:59:48 PM EST | |||
| 35.00 | 10.10 | 13.60 | 11.85 | 12.37 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.53 | 0.98 | 0.01 | -0.02 | 5/4/2026 | 5/6/2026 3:59:48 PM EST |
| 37.50 | 7.80 | 11.10 | 9.45 | 11.33 | 0.00 | 0.00% | 0.25 | 0 | 15 | 1.79 | 0.94 | 0.02 | -0.04 | 3/25/2026 | 5/6/2026 3:59:48 PM EST |
| 40.00 | 5.30 | 8.10 | 6.70 | 6.80 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.84 | 0.87 | 0.03 | -0.08 | 4/13/2026 | 5/6/2026 3:59:48 PM EST |
| 41.00 | 4.40 | 7.20 | 5.80 | % | 0.14 | 0 | 0 | 1.43 | 0.82 | 0.04 | -0.09 | 5/6/2026 3:59:48 PM EST | |||
| 42.00 | 3.60 | 6.30 | 4.95 | % | 0.12 | 0 | 0 | 1.33 | 0.77 | 0.05 | -0.11 | 5/6/2026 3:59:48 PM EST | |||
| 42.50 | 3.00 | 5.60 | 4.30 | % | 0.10 | 0 | 0 | 0.81 | 0.75 | 0.05 | -0.11 | 5/6/2026 3:59:48 PM EST | |||
| 43.00 | 2.85 | 5.20 | 4.03 | % | 0.09 | 0 | 0 | 0.80 | 0.72 | 0.06 | -0.12 | 5/6/2026 3:59:48 PM EST | |||
| 44.00 | 1.90 | 4.50 | 3.20 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.77 | 0.66 | 0.06 | -0.12 | 4/23/2026 | 5/6/2026 3:59:48 PM EST |
| 45.00 | 1.40 | 3.90 | 2.65 | 3.59 | 0.00 | 0.00% | 0.06 | 0 | 185 | 0.72 | 0.59 | 0.07 | -0.13 | 5/4/2026 | 5/6/2026 3:59:48 PM EST |
| 46.00 | 1.50 | 2.80 | 2.15 | 2.45 | +0.19 | +8.41% | 0.05 | 2 | 183 | 0.76 | 0.52 | 0.07 | -0.13 | 5/7/2026 | 5/6/2026 3:59:48 PM EST |
| 47.00 | 1.80 | 2.15 | 1.98 | 1.86 | +0.12 | +6.90% | 0.04 | 1 | 153 | 0.75 | 0.45 | 0.07 | -0.12 | 5/7/2026 | 5/6/2026 3:59:48 PM EST |
| 47.50 | 1.05 | 2.15 | 1.60 | 1.57 | 0.00 | 0.00% | 0.03 | 0 | 782 | 0.73 | 0.42 | 0.07 | -0.12 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 48.00 | 0.05 | 2.00 | 1.03 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.74 | 0.38 | 0.07 | -0.12 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 49.00 | 0.35 | 1.50 | 0.93 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.78 | 0.32 | 0.07 | -0.11 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 50.00 | 0.40 | 1.25 | 0.83 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1,337 | 0.75 | 0.26 | 0.06 | -0.10 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 51.00 | 0.00 | 1.90 | 0.95 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.72 | 0.21 | 0.05 | -0.09 | 4/22/2026 | 5/6/2026 3:59:48 PM EST |
| 52.00 | 0.10 | 0.85 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.75 | 0.16 | 0.05 | -0.08 | 5/4/2026 | 5/6/2026 3:59:48 PM EST |
| 52.50 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.78 | 0.15 | 0.04 | -0.07 | 4/30/2026 | 5/6/2026 3:59:48 PM EST |
| 53.00 | 0.05 | 0.75 | 0.40 | 0.23 | -0.24 | -51.07% | 0.01 | 3 | 1 | 0.82 | 0.13 | 0.04 | -0.07 | 5/7/2026 | 5/6/2026 3:59:48 PM EST |
| 54.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.78 | 0.10 | 0.03 | -0.06 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.77 | 0.08 | 0.03 | -0.05 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.05 | 0.02 | -0.03 | 5/6/2026 3:59:48 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.04 | 0.02 | -0.03 | 5/6/2026 3:59:48 PM EST | |||
| 57.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.97 | 0.04 | 0.01 | -0.03 | 4/17/2026 | 5/6/2026 3:59:48 PM EST |
| 58.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.03 | 0.01 | -0.02 | 5/6/2026 3:59:48 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.67 | 0.02 | 0.01 | -0.01 | 5/6/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 353 | 2.14 | 0.01 | 0.01 | -0.01 | 4/17/2026 | 5/6/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/6/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.64 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/6/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 32.50 | 0.00 | 1.40 | 0.70 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.95 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 5/6/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 29 | 1.60 | -0.02 | 0.01 | -0.02 | 4/16/2026 | 5/6/2026 3:59:48 PM EST |
| 37.50 | 0.00 | 1.90 | 0.95 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.77 | -0.06 | 0.02 | -0.04 | 4/28/2026 | 5/6/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 88 | 1.17 | -0.13 | 0.03 | -0.08 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 41.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 1 | 4 | 1.09 | -0.18 | 0.04 | -0.09 | 5/7/2026 | 5/6/2026 3:59:48 PM EST |
| 42.00 | 0.35 | 2.05 | 1.20 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.85 | -0.23 | 0.05 | -0.11 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 42.50 | 0.45 | 1.40 | 0.93 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.89 | -0.25 | 0.05 | -0.11 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 43.00 | 0.10 | 1.00 | 0.55 | 0.72 | -0.16 | -18.19% | 0.01 | 41 | 4,150 | 0.73 | -0.28 | 0.06 | -0.12 | 5/7/2026 | 5/6/2026 3:59:48 PM EST |
| 44.00 | 0.05 | 1.95 | 1.00 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.82 | -0.34 | 0.06 | -0.12 | 5/4/2026 | 5/6/2026 3:59:48 PM EST |
| 45.00 | 0.80 | 2.25 | 1.53 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 247 | 0.80 | -0.41 | 0.07 | -0.13 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 46.00 | 0.95 | 2.45 | 1.70 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.85 | -0.48 | 0.07 | -0.13 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 47.00 | 1.70 | 3.30 | 2.50 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 509 | 0.75 | -0.55 | 0.07 | -0.12 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 47.50 | 1.95 | 3.80 | 2.88 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 153 | 0.73 | -0.58 | 0.07 | -0.12 | 5/4/2026 | 5/6/2026 3:59:48 PM EST |
| 48.00 | 2.20 | 3.90 | 3.05 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.71 | -0.62 | 0.07 | -0.12 | 4/29/2026 | 5/6/2026 3:59:48 PM EST |
| 49.00 | 2.60 | 5.20 | 3.90 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.70 | -0.68 | 0.07 | -0.11 | 4/22/2026 | 5/6/2026 3:59:48 PM EST |
| 50.00 | 3.20 | 5.80 | 4.50 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.68 | -0.74 | 0.06 | -0.10 | 4/20/2026 | 5/6/2026 3:59:48 PM EST |
| 51.00 | 4.00 | 6.10 | 5.05 | % | 0.10 | 0 | 0 | 1.22 | -0.79 | 0.05 | -0.09 | 5/6/2026 3:59:48 PM EST | |||
| 52.00 | 4.90 | 7.50 | 6.20 | % | 0.12 | 0 | 0 | 1.27 | -0.84 | 0.05 | -0.08 | 5/6/2026 3:59:48 PM EST | |||
| 52.50 | 5.30 | 7.90 | 6.60 | 6.67 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.11 | -0.85 | 0.04 | -0.07 | 4/27/2026 | 5/6/2026 3:59:48 PM EST |
| 53.00 | 6.00 | 8.40 | 7.20 | % | 0.14 | 0 | 0 | 1.33 | -0.87 | 0.04 | -0.07 | 5/6/2026 3:59:48 PM EST | |||
| 54.00 | 6.90 | 9.20 | 8.05 | % | 0.15 | 0 | 0 | 1.19 | -0.90 | 0.03 | -0.06 | 5/6/2026 3:59:48 PM EST | |||
| 55.00 | 7.70 | 10.10 | 8.90 | 6.79 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.45 | -0.92 | 0.03 | -0.05 | 4/16/2026 | 5/6/2026 3:59:48 PM EST |
| 56.00 | 8.20 | 11.30 | 9.75 | % | 0.17 | 0 | 0 | 1.49 | -0.95 | 0.02 | -0.03 | 5/6/2026 3:59:48 PM EST | |||
| 57.00 | 9.60 | 12.20 | 10.90 | % | 0.19 | 0 | 0 | 1.56 | -0.96 | 0.02 | -0.03 | 5/6/2026 3:59:48 PM EST | |||
| 57.50 | 9.80 | 12.10 | 10.95 | 11.32 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.60 | -0.96 | 0.01 | -0.03 | 4/23/2026 | 5/6/2026 3:59:48 PM EST |
| 58.00 | 10.60 | 12.40 | 11.50 | 11.78 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.64 | -0.97 | 0.01 | -0.02 | 4/23/2026 | 5/6/2026 3:59:48 PM EST |
| 59.00 | 11.50 | 14.00 | 12.75 | 11.95 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.66 | -0.98 | 0.01 | -0.01 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 60.00 | 12.50 | 15.00 | 13.75 | % | 0.23 | 0 | 0 | 1.67 | -0.99 | 0.01 | -0.01 | 5/6/2026 3:59:48 PM EST | |||
| 65.00 | 17.30 | 20.10 | 18.70 | 19.34 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:48 PM EST |
| 70.00 | 22.30 | 24.90 | 23.60 | 20.89 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 5/6/2026 3:59:48 PM EST |