Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $45.97 as of 5/7/2026 10:50:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.20 | 18.80 | 17.00 | % | 0.57 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:58:54 PM EST | |||
| 35.00 | 10.30 | 14.10 | 12.20 | % | 0.35 | 0 | 0 | 1.30 | 0.97 | 0.01 | -0.01 | 5/7/2026 1:58:54 PM EST | |||
| 36.00 | 9.40 | 13.20 | 11.30 | % | 0.31 | 0 | 0 | 1.24 | 0.95 | 0.02 | -0.01 | 5/7/2026 1:58:54 PM EST | |||
| 37.00 | 8.40 | 12.20 | 10.30 | % | 0.28 | 0 | 0 | 1.16 | 0.92 | 0.02 | -0.01 | 5/7/2026 1:58:54 PM EST | |||
| 38.00 | 7.50 | 11.30 | 9.40 | % | 0.25 | 0 | 0 | 1.09 | 0.90 | 0.02 | -0.02 | 5/7/2026 1:58:54 PM EST | |||
| 39.00 | 6.60 | 10.30 | 8.45 | % | 0.22 | 0 | 0 | 1.03 | 0.86 | 0.03 | -0.02 | 5/7/2026 1:58:54 PM EST | |||
| 40.00 | 5.70 | 9.10 | 7.40 | % | 0.18 | 0 | 0 | 0.99 | 0.83 | 0.03 | -0.02 | 5/7/2026 1:58:54 PM EST | |||
| 41.00 | 4.80 | 8.60 | 6.70 | % | 0.16 | 0 | 0 | 0.93 | 0.78 | 0.04 | -0.03 | 5/7/2026 1:58:54 PM EST | |||
| 42.00 | 4.00 | 7.80 | 5.90 | % | 0.14 | 0 | 0 | 0.89 | 0.74 | 0.04 | -0.03 | 5/7/2026 1:58:54 PM EST | |||
| 43.00 | 3.60 | 6.20 | 4.90 | % | 0.11 | 0 | 0 | 0.74 | 0.70 | 0.05 | -0.03 | 5/7/2026 1:58:54 PM EST | |||
| 44.00 | 3.20 | 5.20 | 4.20 | % | 0.10 | 0 | 0 | 0.53 | 0.65 | 0.05 | -0.04 | 5/7/2026 1:58:54 PM EST | |||
| 45.00 | 3.40 | 4.30 | 3.85 | % | 0.09 | 0 | 0 | 0.51 | 0.60 | 0.05 | -0.04 | 5/7/2026 1:58:54 PM EST | |||
| 46.00 | 2.55 | 3.40 | 2.98 | % | 0.06 | 0 | 0 | 0.49 | 0.54 | 0.05 | -0.04 | 5/7/2026 1:58:54 PM EST | |||
| 47.00 | 2.25 | 3.10 | 2.68 | % | 0.06 | 0 | 0 | 0.48 | 0.49 | 0.06 | -0.04 | 5/7/2026 1:58:54 PM EST | |||
| 48.00 | 1.85 | 2.45 | 2.15 | % | 0.04 | 0 | 0 | 0.48 | 0.43 | 0.06 | -0.04 | 5/7/2026 1:58:54 PM EST | |||
| 49.00 | 1.30 | 2.05 | 1.68 | % | 0.03 | 0 | 0 | 0.50 | 0.38 | 0.05 | -0.04 | 5/7/2026 1:58:54 PM EST | |||
| 50.00 | 1.15 | 1.70 | 1.43 | % | 0.03 | 0 | 0 | 0.49 | 0.33 | 0.05 | -0.03 | 5/7/2026 1:58:54 PM EST | |||
| 51.00 | 0.85 | 1.40 | 1.13 | % | 0.02 | 0 | 0 | 0.45 | 0.28 | 0.05 | -0.03 | 5/7/2026 1:58:54 PM EST | |||
| 52.00 | 0.70 | 1.20 | 0.95 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.64 | 0.24 | 0.04 | -0.03 | 5/4/2026 | 5/7/2026 1:58:54 PM EST |
| 53.00 | 0.55 | 1.05 | 0.80 | 1.38 | -0.31 | -18.35% | 0.02 | 1 | 1 | 0.47 | 0.21 | 0.04 | -0.03 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 54.00 | 0.40 | 1.00 | 0.70 | 1.33 | -0.14 | -9.53% | 0.01 | 1 | 1 | 0.50 | 0.18 | 0.04 | -0.03 | 5/7/2026 | 5/7/2026 1:58:54 PM EST |
| 55.00 | 0.35 | 0.85 | 0.60 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.15 | 0.03 | -0.02 | 5/4/2026 | 5/7/2026 1:58:54 PM EST |
| 56.00 | 0.00 | 2.45 | 1.23 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.96 | 0.12 | 0.03 | -0.02 | 5/4/2026 | 5/7/2026 1:58:54 PM EST |
| 57.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.99 | 0.10 | 0.02 | -0.02 | 5/7/2026 1:58:54 PM EST | |||
| 60.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.06 | 0.05 | 0.02 | -0.01 | 5/7/2026 1:58:54 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.23 | 0.02 | 0.01 | 0.00 | 5/7/2026 1:58:54 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 | % | 0.03 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:58:54 PM EST | |||
| 35.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.28 | -0.03 | 0.01 | -0.01 | 5/4/2026 | 5/7/2026 1:58:54 PM EST |
| 36.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 1.23 | -0.05 | 0.02 | -0.01 | 5/7/2026 1:58:54 PM EST | |||
| 37.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.16 | -0.08 | 0.02 | -0.01 | 5/7/2026 1:58:54 PM EST | |||
| 38.00 | 0.00 | 2.55 | 1.28 | % | 0.03 | 0 | 0 | 1.10 | -0.10 | 0.02 | -0.02 | 5/7/2026 1:58:54 PM EST | |||
| 39.00 | 0.40 | 2.60 | 1.50 | 0.87 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.75 | -0.14 | 0.03 | -0.02 | 5/6/2026 | 5/7/2026 1:58:54 PM EST |
| 40.00 | 0.45 | 2.75 | 1.60 | 0.92 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.99 | -0.17 | 0.03 | -0.02 | 5/6/2026 | 5/7/2026 1:58:54 PM EST |
| 41.00 | 0.15 | 1.15 | 0.65 | % | 0.02 | 0 | 0 | 0.44 | -0.22 | 0.04 | -0.03 | 5/7/2026 1:58:54 PM EST | |||
| 42.00 | 0.75 | 1.70 | 1.23 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.54 | -0.26 | 0.04 | -0.03 | 5/5/2026 | 5/7/2026 1:58:54 PM EST |
| 43.00 | 0.90 | 1.55 | 1.23 | 1.37 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.48 | -0.30 | 0.05 | -0.03 | 5/5/2026 | 5/7/2026 1:58:54 PM EST |
| 44.00 | 1.20 | 1.80 | 1.50 | % | 0.03 | 0 | 0 | 0.49 | -0.35 | 0.05 | -0.04 | 5/7/2026 1:58:54 PM EST | |||
| 45.00 | 1.50 | 2.10 | 1.80 | % | 0.04 | 0 | 0 | 0.51 | -0.40 | 0.05 | -0.04 | 5/7/2026 1:58:54 PM EST | |||
| 46.00 | 1.80 | 2.65 | 2.23 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | -0.46 | 0.05 | -0.04 | 5/1/2026 | 5/7/2026 1:58:54 PM EST |
| 47.00 | 2.40 | 3.10 | 2.75 | % | 0.06 | 0 | 0 | 0.51 | -0.51 | 0.06 | -0.04 | 5/7/2026 1:58:54 PM EST | |||
| 48.00 | 2.95 | 3.60 | 3.28 | % | 0.07 | 0 | 0 | 0.45 | -0.57 | 0.06 | -0.04 | 5/7/2026 1:58:54 PM EST | |||
| 49.00 | 3.60 | 4.20 | 3.90 | % | 0.08 | 0 | 0 | 0.47 | -0.62 | 0.05 | -0.04 | 5/7/2026 1:58:54 PM EST | |||
| 50.00 | 4.10 | 4.90 | 4.50 | % | 0.09 | 0 | 0 | 0.42 | -0.67 | 0.05 | -0.03 | 5/7/2026 1:58:54 PM EST | |||
| 51.00 | 3.80 | 6.10 | 4.95 | % | 0.10 | 0 | 0 | 0.78 | -0.72 | 0.05 | -0.03 | 5/7/2026 1:58:54 PM EST | |||
| 52.00 | 4.90 | 8.10 | 6.50 | % | 0.12 | 0 | 0 | 0.81 | -0.76 | 0.04 | -0.03 | 5/7/2026 1:58:54 PM EST | |||
| 53.00 | 5.80 | 8.90 | 7.35 | % | 0.14 | 0 | 0 | 0.79 | -0.79 | 0.04 | -0.03 | 5/7/2026 1:58:54 PM EST | |||
| 54.00 | 6.60 | 9.80 | 8.20 | % | 0.15 | 0 | 0 | 0.87 | -0.82 | 0.04 | -0.03 | 5/7/2026 1:58:54 PM EST | |||
| 55.00 | 7.30 | 10.70 | 9.00 | % | 0.16 | 0 | 0 | 0.88 | -0.85 | 0.03 | -0.02 | 5/7/2026 1:58:54 PM EST | |||
| 56.00 | 7.90 | 11.60 | 9.75 | % | 0.17 | 0 | 0 | 0.92 | -0.88 | 0.03 | -0.02 | 5/7/2026 1:58:54 PM EST | |||
| 57.00 | 9.20 | 12.50 | 10.85 | % | 0.19 | 0 | 0 | 0.88 | -0.90 | 0.02 | -0.02 | 5/7/2026 1:58:54 PM EST | |||
| 60.00 | 11.60 | 15.40 | 13.50 | % | 0.23 | 0 | 0 | 1.10 | -0.95 | 0.02 | -0.01 | 5/7/2026 1:58:54 PM EST | |||
| 65.00 | 16.40 | 20.30 | 18.35 | % | 0.28 | 0 | 0 | 1.25 | -0.98 | 0.01 | 0.00 | 5/7/2026 1:58:54 PM EST |