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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 14.30 | 18.20 | 16.25 | % | 0.54 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 35.00 | 10.00 | 12.60 | 11.30 | % | 0.32 | 0 | 0 | 1.61 | 0.98 | 0.01 | -0.01 | 5/6/2026 3:59:48 PM EST | |||
| 36.00 | 9.00 | 11.60 | 10.30 | % | 0.29 | 0 | 0 | 1.50 | 0.97 | 0.01 | -0.02 | 5/6/2026 3:59:48 PM EST | |||
| 37.00 | 8.10 | 11.40 | 9.75 | % | 0.26 | 0 | 0 | 1.69 | 0.95 | 0.02 | -0.02 | 5/6/2026 3:59:48 PM EST | |||
| 38.00 | 7.20 | 9.80 | 8.50 | % | 0.22 | 0 | 0 | 1.36 | 0.93 | 0.02 | -0.03 | 5/6/2026 3:59:48 PM EST | |||
| 39.00 | 6.20 | 8.80 | 7.50 | % | 0.19 | 0 | 0 | 1.25 | 0.90 | 0.03 | -0.04 | 5/6/2026 3:59:48 PM EST | |||
| 40.00 | 5.50 | 7.90 | 6.70 | 7.50 | 0.00 | 0.00% | 0.17 | 0 | 50 | 1.18 | 0.86 | 0.03 | -0.05 | 5/4/2026 | 5/6/2026 3:59:48 PM EST |
| 41.00 | 4.50 | 7.00 | 5.75 | % | 0.14 | 0 | 0 | 1.10 | 0.82 | 0.04 | -0.05 | 5/6/2026 3:59:48 PM EST | |||
| 42.00 | 3.90 | 6.20 | 5.05 | % | 0.12 | 0 | 0 | 1.05 | 0.77 | 0.05 | -0.06 | 5/6/2026 3:59:48 PM EST | |||
| 43.00 | 3.70 | 4.60 | 4.15 | % | 0.10 | 0 | 0 | 0.63 | 0.72 | 0.06 | -0.07 | 5/6/2026 3:59:48 PM EST | |||
| 44.00 | 2.25 | 3.90 | 3.08 | 3.64 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.49 | 0.66 | 0.06 | -0.07 | 4/29/2026 | 5/6/2026 3:59:48 PM EST |
| 45.00 | 2.10 | 3.30 | 2.70 | % | 0.06 | 0 | 0 | 0.57 | 0.59 | 0.07 | -0.07 | 5/6/2026 3:59:48 PM EST | |||
| 46.00 | 1.65 | 2.90 | 2.28 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.59 | 0.53 | 0.07 | -0.07 | 4/30/2026 | 5/6/2026 3:59:48 PM EST |
| 47.00 | 1.50 | 2.20 | 1.85 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.60 | 0.46 | 0.07 | -0.07 | 4/13/2026 | 5/6/2026 3:59:48 PM EST |
| 48.00 | 0.95 | 2.40 | 1.68 | 2.29 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.65 | 0.39 | 0.07 | -0.07 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 49.00 | 0.90 | 1.50 | 1.20 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.61 | 0.32 | 0.07 | -0.06 | 5/4/2026 | 5/6/2026 3:59:48 PM EST |
| 50.00 | 0.65 | 1.20 | 0.93 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.60 | 0.26 | 0.06 | -0.06 | 4/21/2026 | 5/6/2026 3:59:48 PM EST |
| 51.00 | 0.50 | 1.35 | 0.93 | % | 0.02 | 0 | 0 | 0.67 | 0.21 | 0.05 | -0.05 | 5/6/2026 3:59:48 PM EST | |||
| 52.00 | 0.05 | 0.95 | 0.50 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.17 | 0.05 | -0.04 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 53.00 | 0.00 | 0.90 | 0.45 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.13 | 0.04 | -0.04 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 54.00 | 0.05 | 2.10 | 1.08 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.82 | 0.10 | 0.03 | -0.03 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 2.45 | 1.23 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.40 | 0.08 | 0.03 | -0.03 | 4/23/2026 | 5/6/2026 3:59:48 PM EST |
| 56.00 | 0.00 | 2.35 | 1.18 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.45 | 0.06 | 0.02 | -0.02 | 4/23/2026 | 5/6/2026 3:59:48 PM EST |
| 57.00 | 0.00 | 1.40 | 0.70 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | 0.04 | 0.02 | -0.01 | 4/6/2026 | 5/6/2026 3:59:48 PM EST |
| 58.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.25 | 0.03 | 0.01 | -0.01 | 5/6/2026 3:59:48 PM EST | |||
| 59.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.14 | 0.02 | 0.01 | -0.01 | 5/6/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.01 | 0.01 | -0.01 | 5/6/2026 3:59:48 PM EST | |||
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.01 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.01 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.33 | -0.02 | 0.01 | -0.01 | 5/6/2026 3:59:48 PM EST | |||
| 36.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.67 | -0.03 | 0.01 | -0.02 | 5/6/2026 3:59:48 PM EST | |||
| 37.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 1.68 | -0.05 | 0.02 | -0.02 | 5/6/2026 3:59:48 PM EST | |||
| 38.00 | 0.00 | 1.60 | 0.80 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.30 | -0.07 | 0.02 | -0.03 | 4/9/2026 | 5/6/2026 3:59:48 PM EST |
| 39.00 | 0.00 | 2.45 | 1.23 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.48 | -0.10 | 0.03 | -0.04 | 4/28/2026 | 5/6/2026 3:59:48 PM EST |
| 40.00 | 0.10 | 0.90 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.63 | -0.14 | 0.03 | -0.05 | 5/1/2026 | 5/6/2026 3:59:48 PM EST |
| 41.00 | 0.25 | 1.10 | 0.68 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.64 | -0.18 | 0.04 | -0.05 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 42.00 | 0.65 | 1.20 | 0.93 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.66 | -0.23 | 0.05 | -0.06 | 4/29/2026 | 5/6/2026 3:59:48 PM EST |
| 43.00 | 0.85 | 1.10 | 0.98 | 1.00 | +0.11 | +12.36% | 0.02 | 1 | 10 | 0.58 | -0.28 | 0.06 | -0.07 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 44.00 | 1.10 | 2.00 | 1.55 | 1.36 | +0.21 | +18.27% | 0.04 | 2 | 10 | 0.64 | -0.34 | 0.06 | -0.07 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 45.00 | 1.45 | 2.20 | 1.83 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.60 | -0.41 | 0.07 | -0.07 | 4/23/2026 | 5/6/2026 3:59:48 PM EST |
| 46.00 | 1.90 | 2.65 | 2.28 | 3.06 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.59 | -0.47 | 0.07 | -0.07 | 4/9/2026 | 5/6/2026 3:59:48 PM EST |
| 47.00 | 2.40 | 3.40 | 2.90 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.61 | -0.54 | 0.07 | -0.07 | 4/30/2026 | 5/6/2026 3:59:48 PM EST |
| 48.00 | 3.00 | 3.80 | 3.40 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.58 | -0.61 | 0.07 | -0.07 | 4/20/2026 | 5/6/2026 3:59:48 PM EST |
| 49.00 | 3.20 | 4.90 | 4.05 | % | 0.08 | 0 | 0 | 0.54 | -0.68 | 0.07 | -0.06 | 5/6/2026 3:59:48 PM EST | |||
| 50.00 | 3.80 | 5.80 | 4.80 | % | 0.10 | 0 | 0 | 0.87 | -0.74 | 0.06 | -0.06 | 5/6/2026 3:59:48 PM EST | |||
| 51.00 | 4.40 | 7.00 | 5.70 | % | 0.11 | 0 | 0 | 1.00 | -0.79 | 0.05 | -0.05 | 5/6/2026 3:59:48 PM EST | |||
| 52.00 | 5.20 | 7.80 | 6.50 | 4.34 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.02 | -0.83 | 0.05 | -0.04 | 4/15/2026 | 5/6/2026 3:59:48 PM EST |
| 53.00 | 6.10 | 8.70 | 7.40 | % | 0.14 | 0 | 0 | 1.06 | -0.87 | 0.04 | -0.04 | 5/6/2026 3:59:48 PM EST | |||
| 54.00 | 7.00 | 9.60 | 8.30 | % | 0.15 | 0 | 0 | 1.10 | -0.90 | 0.03 | -0.03 | 5/6/2026 3:59:48 PM EST | |||
| 55.00 | 7.80 | 10.50 | 9.15 | % | 0.17 | 0 | 0 | 1.13 | -0.92 | 0.03 | -0.03 | 5/6/2026 3:59:48 PM EST | |||
| 56.00 | 8.80 | 11.40 | 10.10 | % | 0.18 | 0 | 0 | 1.16 | -0.94 | 0.02 | -0.02 | 5/6/2026 3:59:48 PM EST | |||
| 57.00 | 9.80 | 12.40 | 11.10 | % | 0.19 | 0 | 0 | 1.21 | -0.96 | 0.02 | -0.01 | 5/6/2026 3:59:48 PM EST | |||
| 58.00 | 10.70 | 13.40 | 12.05 | % | 0.21 | 0 | 0 | 1.27 | -0.97 | 0.01 | -0.01 | 5/6/2026 3:59:48 PM EST | |||
| 59.00 | 11.70 | 14.30 | 13.00 | % | 0.22 | 0 | 0 | 1.29 | -0.98 | 0.01 | -0.01 | 5/6/2026 3:59:48 PM EST | |||
| 60.00 | 12.00 | 15.30 | 13.65 | % | 0.23 | 0 | 0 | 1.34 | -0.99 | 0.01 | -0.01 | 5/6/2026 3:59:48 PM EST | |||
| 61.00 | 13.70 | 16.90 | 15.30 | % | 0.25 | 0 | 0 | 1.59 | -0.99 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 62.00 | 14.60 | 17.00 | 15.80 | 14.95 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.32 | -0.99 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 65.00 | 17.60 | 20.40 | 19.00 | % | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 70.00 | 22.60 | 25.40 | 24.00 | % | 0.34 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST |