Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $42.52 as of 6/3/2026 4:05:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.20 | 17.60 | 15.90 | % | 0.64 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 27.50 | 12.10 | 14.60 | 13.35 | % | 0.49 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 30.00 | 9.40 | 12.00 | 10.70 | % | 0.36 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 32.50 | 7.00 | 9.50 | 8.25 | % | 0.25 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 33.00 | 6.00 | 9.40 | 7.70 | % | 0.23 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 34.00 | 5.40 | 8.00 | 6.70 | % | 0.20 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 35.00 | 5.20 | 6.80 | 6.00 | % | 0.17 | 0 | 0 | 1.10 | 1.00 | 0.01 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 36.00 | 4.10 | 5.80 | 4.95 | % | 0.14 | 0 | 0 | 0.98 | 0.98 | 0.06 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 37.00 | 2.80 | 5.00 | 3.90 | % | 0.11 | 0 | 0 | 0.94 | 0.90 | 0.08 | -0.01 | 6/3/2026 3:59:59 PM EST | |||
| 37.50 | 2.95 | 3.90 | 3.43 | % | 0.09 | 0 | 0 | 0.65 | 0.87 | 0.09 | -0.01 | 6/3/2026 3:59:59 PM EST | |||
| 38.00 | 2.65 | 3.30 | 2.98 | 3.00 | % | 0.08 | 5 | 0 | 0.55 | 0.83 | 0.10 | -0.02 | 6/3/2026 | 6/3/2026 3:59:59 PM EST | |
| 39.00 | 2.05 | 2.40 | 2.23 | 2.03 | % | 0.06 | 1 | 0 | 0.40 | 0.73 | 0.13 | -0.02 | 6/3/2026 | 6/3/2026 3:59:59 PM EST | |
| 40.00 | 1.55 | 1.70 | 1.63 | 1.46 | -2.74 | -65.24% | 0.04 | 4 | 1 | 0.42 | 0.60 | 0.14 | -0.03 | 6/3/2026 | 6/3/2026 3:59:59 PM EST |
| 41.00 | 1.00 | 1.15 | 1.08 | 1.20 | -1.05 | -46.67% | 0.03 | 5 | 6 | 0.40 | 0.46 | 0.14 | -0.03 | 6/3/2026 | 6/3/2026 3:59:59 PM EST |
| 42.00 | 0.60 | 0.75 | 0.68 | 1.93 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.39 | 0.33 | 0.12 | -0.03 | 6/1/2026 | 6/3/2026 3:59:59 PM EST |
| 42.50 | 0.50 | 0.60 | 0.55 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.40 | 0.28 | 0.11 | -0.03 | 6/1/2026 | 6/3/2026 3:59:59 PM EST |
| 43.00 | 0.35 | 0.55 | 0.45 | 0.42 | -1.28 | -75.30% | 0.01 | 1 | 30 | 0.40 | 0.24 | 0.10 | -0.03 | 6/3/2026 | 6/3/2026 3:59:59 PM EST |
| 44.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.20 | -36.37% | 0.01 | 2 | 52 | 0.40 | 0.17 | 0.07 | -0.02 | 6/3/2026 | 6/3/2026 3:59:59 PM EST |
| 45.00 | 0.10 | 0.40 | 0.25 | 0.17 | -0.27 | -61.37% | 0.01 | 9 | 289 | 0.45 | 0.11 | 0.06 | -0.02 | 6/3/2026 | 6/3/2026 3:59:59 PM EST |
| 46.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.34 | -70.84% | 0.00 | 202 | 1,445 | 0.43 | 0.08 | 0.04 | -0.01 | 6/3/2026 | 6/3/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.55 | 0.04 | 0.02 | -0.01 | 6/1/2026 | 6/3/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.14 | -0.16 | -53.34% | 0.00 | 1 | 301 | 0.65 | 0.03 | 0.02 | -0.01 | 6/3/2026 | 6/3/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.70 | 0.02 | 0.02 | -0.01 | 5/22/2026 | 6/3/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 0.35 | 0.18 | 0.08 | -0.32 | -80.00% | 0.00 | 1 | 1 | 0.76 | 0.01 | 0.01 | 0.00 | 6/3/2026 | 6/3/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.82 | 0.01 | 0.01 | 0.00 | 6/2/2026 | 6/3/2026 3:59:59 PM EST |
| 51.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 52.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 52.50 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2,300 | 1.74 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/3/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 264 | 1.90 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 3:59:59 PM EST |
| 57.50 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.56 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/3/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/3/2026 3:59:59 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 196 | 2.29 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/3/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 913 | 1.89 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/3/2026 3:59:59 PM EST |
| 67.50 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/3/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 236 | 2.11 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/3/2026 3:59:59 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 109 | 2.72 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 146 | 2.81 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 77.50 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 213 | 2.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/3/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 203 | 1.98 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 82.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 326 | 3.06 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/3/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 231 | 1.86 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 87.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 31 | 3.21 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 355 | 1.89 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 188 | 3.42 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 78 | 3.54 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 3.66 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.77 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 46 | 3.87 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.97 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/3/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.76 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 34.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 35.00 | 0.05 | 0.40 | 0.23 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.54 | 0.00 | 0.01 | 0.00 | 5/15/2026 | 6/3/2026 3:59:59 PM EST |
| 36.00 | 0.10 | 0.55 | 0.33 | 0.15 | -0.25 | -62.50% | 0.01 | 13 | 3 | 0.53 | -0.02 | 0.06 | 0.00 | 6/3/2026 | 6/3/2026 3:59:59 PM EST |
| 37.00 | 0.20 | 0.35 | 0.28 | 0.30 | % | 0.01 | 99 | 0 | 0.43 | -0.10 | 0.08 | -0.01 | 6/3/2026 | 6/3/2026 3:59:59 PM EST | |
| 37.50 | 0.30 | 0.45 | 0.38 | 0.40 | +0.29 | +263.64% | 0.01 | 14 | 518 | 0.43 | -0.13 | 0.09 | -0.01 | 6/3/2026 | 6/3/2026 3:59:59 PM EST |
| 38.00 | 0.35 | 0.55 | 0.45 | 0.50 | % | 0.01 | 1 | 0 | 0.41 | -0.17 | 0.10 | -0.02 | 6/3/2026 | 6/3/2026 3:59:59 PM EST | |
| 39.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.25 | +50.00% | 0.02 | 225 | 43 | 0.40 | -0.27 | 0.13 | -0.02 | 6/3/2026 | 6/3/2026 3:59:59 PM EST |
| 40.00 | 0.95 | 1.20 | 1.08 | 1.09 | +0.49 | +81.67% | 0.03 | 18 | 182 | 0.39 | -0.40 | 0.14 | -0.03 | 6/3/2026 | 6/3/2026 3:59:59 PM EST |
| 41.00 | 1.45 | 1.75 | 1.60 | 1.60 | +0.60 | +60.00% | 0.04 | 2 | 207 | 0.39 | -0.54 | 0.14 | -0.03 | 6/3/2026 | 6/3/2026 3:59:59 PM EST |
| 42.00 | 2.10 | 2.40 | 2.25 | 2.24 | +0.73 | +48.35% | 0.05 | 3 | 28 | 0.39 | -0.67 | 0.12 | -0.03 | 6/3/2026 | 6/3/2026 3:59:59 PM EST |
| 42.50 | 2.45 | 2.75 | 2.60 | 2.56 | +1.41 | +122.61% | 0.06 | 200 | 681 | 0.39 | -0.72 | 0.11 | -0.03 | 6/3/2026 | 6/3/2026 3:59:59 PM EST |
| 43.00 | 2.70 | 3.40 | 3.05 | 1.49 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.39 | -0.76 | 0.10 | -0.03 | 5/29/2026 | 6/3/2026 3:59:59 PM EST |
| 44.00 | 3.30 | 4.50 | 3.90 | % | 0.09 | 0 | 0 | 0.66 | -0.83 | 0.07 | -0.02 | 6/3/2026 3:59:59 PM EST | |||
| 45.00 | 4.50 | 5.20 | 4.85 | 5.05 | +2.40 | +90.57% | 0.11 | 7 | 308 | 0.63 | -0.89 | 0.06 | -0.02 | 6/3/2026 | 6/3/2026 3:59:59 PM EST |
| 46.00 | 4.70 | 6.30 | 5.50 | 4.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.74 | -0.92 | 0.04 | -0.01 | 6/2/2026 | 6/3/2026 3:59:59 PM EST |
| 47.00 | 5.70 | 8.00 | 6.85 | % | 0.15 | 0 | 0 | 1.09 | -0.96 | 0.02 | -0.01 | 6/3/2026 3:59:59 PM EST | |||
| 47.50 | 6.30 | 7.70 | 7.00 | 6.94 | +1.19 | +20.70% | 0.15 | 3 | 82 | 0.80 | -0.97 | 0.02 | -0.01 | 6/3/2026 | 6/3/2026 3:59:59 PM EST |
| 48.00 | 6.70 | 8.80 | 7.75 | % | 0.16 | 0 | 0 | 1.09 | -0.98 | 0.02 | -0.01 | 6/3/2026 3:59:59 PM EST | |||
| 49.00 | 7.50 | 10.00 | 8.75 | % | 0.18 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 50.00 | 8.70 | 10.30 | 9.50 | 7.95 | 0.00 | 0.00% | 0.19 | 0 | 305 | 1.01 | -0.99 | 0.01 | 0.00 | 6/2/2026 | 6/3/2026 3:59:59 PM EST |
| 51.00 | 8.60 | 12.20 | 10.40 | % | 0.20 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 52.00 | 10.30 | 13.00 | 11.65 | % | 0.22 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 52.50 | 10.90 | 13.50 | 12.20 | 11.00 | 0.00 | 0.00% | 0.23 | 0 | 108 | 1.46 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 3:59:59 PM EST |
| 55.00 | 13.40 | 16.00 | 14.70 | 13.10 | 0.00 | 0.00% | 0.27 | 0 | 37 | 1.61 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 6/3/2026 3:59:59 PM EST |
| 57.50 | 15.60 | 18.70 | 17.15 | 9.30 | 0.00 | 0.00% | 0.30 | 0 | 56 | 1.83 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 6/3/2026 3:59:59 PM EST |
| 60.00 | 17.80 | 21.60 | 19.70 | 16.46 | 0.00 | 0.00% | 0.33 | 0 | 84 | 0.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 3:59:59 PM EST |
| 62.50 | 20.30 | 24.10 | 22.20 | 16.55 | 0.00 | 0.00% | 0.36 | 0 | 58 | 0.00 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 6/3/2026 3:59:59 PM EST |
| 65.00 | 23.40 | 25.90 | 24.65 | 22.50 | 0.00 | 0.00% | 0.38 | 0 | 546 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 3:59:59 PM EST |
| 67.50 | 26.10 | 29.10 | 27.60 | % | 0.41 | 0 | 290 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 70.00 | 27.60 | 31.60 | 29.60 | 21.16 | 0.00 | 0.00% | 0.42 | 0 | 216 | 2.62 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 6/3/2026 3:59:59 PM EST |
| 72.50 | 30.70 | 33.70 | 32.20 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 75.00 | 33.40 | 35.90 | 34.65 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 77.50 | 35.20 | 39.10 | 37.15 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 80.00 | 37.70 | 41.60 | 39.65 | % | 0.50 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 82.50 | 40.80 | 43.40 | 42.10 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 85.00 | 43.30 | 45.90 | 44.60 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 87.50 | 45.90 | 48.40 | 47.15 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 90.00 | 47.70 | 51.60 | 49.65 | % | 0.55 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 95.00 | 53.30 | 55.90 | 54.60 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 100.00 | 57.70 | 61.60 | 59.65 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 105.00 | 62.70 | 66.10 | 64.40 | % | 0.61 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 110.00 | 68.40 | 71.00 | 69.70 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 115.00 | 73.40 | 75.90 | 74.65 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST | |||
| 120.00 | 77.70 | 81.00 | 79.35 | % | 0.66 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 6/3/2026 3:59:59 PM EST |