Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $43.93 as of 5/20/2026 4:22:40 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 | 10.90 | 14.80 | 12.85 | % | 0.43 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 32.00 | 9.40 | 12.80 | 11.10 | % | 0.35 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 33.00 | 8.50 | 11.80 | 10.15 | % | 0.31 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 34.00 | 6.90 | 10.80 | 8.85 | % | 0.26 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 35.00 | 5.90 | 9.80 | 7.85 | % | 0.22 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 36.00 | 5.40 | 8.80 | 7.10 | % | 0.20 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 37.00 | 4.00 | 7.40 | 5.70 | % | 0.15 | 0 | 0 | 1.35 | 0.99 | 0.01 | -0.01 | 5/20/2026 3:59:47 PM EST | |||
| 38.00 | 3.90 | 6.30 | 5.10 | % | 0.13 | 0 | 0 | 1.30 | 0.97 | 0.02 | -0.02 | 5/20/2026 3:59:47 PM EST | |||
| 39.00 | 3.00 | 5.40 | 4.20 | % | 0.11 | 0 | 0 | 1.16 | 0.94 | 0.04 | -0.03 | 5/20/2026 3:59:47 PM EST | |||
| 40.00 | 2.75 | 3.70 | 3.23 | % | 0.08 | 0 | 0 | 0.69 | 0.86 | 0.07 | -0.05 | 5/20/2026 3:59:47 PM EST | |||
| 41.00 | 1.40 | 2.95 | 2.18 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.66 | 0.78 | 0.11 | -0.05 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 42.00 | 1.20 | 2.05 | 1.63 | 1.62 | +0.17 | +11.73% | 0.04 | 1 | 51 | 0.44 | 0.65 | 0.15 | -0.06 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 43.00 | 0.75 | 0.95 | 0.85 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.35 | 0.48 | 0.18 | -0.06 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 44.00 | 0.30 | 0.55 | 0.43 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.34 | 0.32 | 0.16 | -0.05 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 45.00 | 0.10 | 0.35 | 0.23 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1,215 | 0.35 | 0.21 | 0.12 | -0.05 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 46.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.69 | 0.10 | 0.08 | -0.03 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 47.00 | 0.00 | 1.60 | 0.80 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.14 | 0.04 | 0.05 | -0.01 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 48.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.03 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 49.00 | 0.00 | 2.20 | 1.10 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.59 | 0.01 | 0.01 | 0.00 | 5/7/2026 | 5/20/2026 3:59:47 PM EST |
| 50.00 | 0.00 | 1.25 | 0.63 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 397 | 1.29 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 51.00 | 0.00 | 2.10 | 1.05 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:47 PM EST |
| 52.00 | 0.00 | 1.25 | 0.63 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:47 PM EST |
| 53.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:47 PM EST |
| 54.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:47 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:47 PM EST |
| 56.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 3:59:47 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 3:59:47 PM EST |
| 58.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 3:59:47 PM EST |
| 59.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 3:59:47 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 32.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 34.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 36.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 37.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.06 | -0.01 | 0.01 | -0.01 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | -0.03 | 0.02 | -0.02 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 39.00 | 0.00 | 0.40 | 0.20 | 0.11 | -0.04 | -26.67% | 0.01 | 1 | 21 | 0.67 | -0.06 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 40.00 | 0.05 | 0.35 | 0.20 | 0.23 | +0.03 | +15.00% | 0.01 | 9 | 40 | 0.39 | -0.14 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 41.00 | 0.30 | 0.45 | 0.38 | 0.36 | -0.04 | -10.00% | 0.01 | 6 | 1,151 | 0.40 | -0.22 | 0.11 | -0.05 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 42.00 | 0.45 | 0.70 | 0.58 | 0.41 | -0.09 | -18.00% | 0.01 | 60 | 3,582 | 0.35 | -0.35 | 0.15 | -0.06 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 43.00 | 0.60 | 1.15 | 0.88 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 618 | 0.29 | -0.52 | 0.18 | -0.06 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 44.00 | 1.50 | 1.85 | 1.68 | 1.48 | +0.58 | +64.45% | 0.04 | 5 | 7 | 0.32 | -0.68 | 0.16 | -0.05 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 45.00 | 1.55 | 2.85 | 2.20 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.61 | -0.79 | 0.12 | -0.05 | 5/11/2026 | 5/20/2026 3:59:47 PM EST |
| 46.00 | 1.90 | 4.40 | 3.15 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.95 | -0.90 | 0.08 | -0.03 | 5/6/2026 | 5/20/2026 3:59:47 PM EST |
| 47.00 | 2.80 | 5.50 | 4.15 | 2.89 | 0.00 | 0.00% | 0.09 | 0 | 35 | 1.11 | -0.96 | 0.05 | -0.01 | 4/23/2026 | 5/20/2026 3:59:47 PM EST |
| 48.00 | 3.20 | 7.20 | 5.20 | 2.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.47 | -0.97 | 0.03 | -0.01 | 5/1/2026 | 5/20/2026 3:59:47 PM EST |
| 49.00 | 4.40 | 8.00 | 6.20 | 4.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.53 | -0.99 | 0.01 | 0.00 | 4/23/2026 | 5/20/2026 3:59:47 PM EST |
| 50.00 | 5.20 | 9.10 | 7.15 | % | 0.14 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 51.00 | 6.30 | 10.00 | 8.15 | % | 0.16 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 52.00 | 7.20 | 10.40 | 8.80 | % | 0.17 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 53.00 | 8.20 | 12.10 | 10.15 | % | 0.19 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 54.00 | 9.20 | 12.80 | 11.00 | % | 0.20 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 55.00 | 10.20 | 14.10 | 12.15 | % | 0.22 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 56.00 | 11.70 | 14.40 | 13.05 | % | 0.23 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 57.00 | 12.20 | 16.10 | 14.15 | % | 0.25 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 58.00 | 13.20 | 17.20 | 15.20 | % | 0.26 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 59.00 | 14.20 | 18.20 | 16.20 | % | 0.27 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 60.00 | 15.20 | 19.20 | 17.20 | % | 0.29 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 65.00 | 20.20 | 24.10 | 22.15 | % | 0.34 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST |