Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $43.56 as of 5/25/2026 7:58:19 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 | 11.80 | 15.60 | 13.70 | % | 0.46 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 32.00 | 10.30 | 13.60 | 11.95 | % | 0.37 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 33.00 | 9.30 | 12.60 | 10.95 | % | 0.33 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 34.00 | 8.80 | 11.60 | 10.20 | % | 0.30 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 35.00 | 7.60 | 10.60 | 9.10 | % | 0.26 | 0 | 0 | 1.73 | 0.99 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 36.00 | 6.30 | 9.70 | 8.00 | 7.80 | % | 0.22 | 3 | 0 | 1.64 | 0.99 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 37.00 | 5.40 | 8.70 | 7.05 | % | 0.19 | 0 | 0 | 1.51 | 0.99 | 0.01 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 38.00 | 4.40 | 7.70 | 6.05 | % | 0.16 | 0 | 0 | 1.38 | 0.97 | 0.02 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 39.00 | 3.80 | 6.80 | 5.30 | % | 0.14 | 0 | 0 | 1.29 | 0.90 | 0.05 | -0.03 | 5/22/2026 3:59:58 PM EST | |||
| 40.00 | 3.20 | 5.10 | 4.15 | % | 0.10 | 0 | 0 | 0.92 | 0.85 | 0.06 | -0.04 | 5/22/2026 3:59:58 PM EST | |||
| 41.00 | 2.25 | 4.20 | 3.23 | % | 0.08 | 0 | 0 | 0.83 | 0.79 | 0.08 | -0.04 | 5/22/2026 3:59:58 PM EST | |||
| 42.00 | 2.15 | 2.35 | 2.25 | % | 0.05 | 0 | 0 | 0.38 | 0.71 | 0.11 | -0.04 | 5/22/2026 3:59:58 PM EST | |||
| 43.00 | 1.45 | 1.65 | 1.55 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.36 | 0.60 | 0.13 | -0.04 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 44.00 | 0.90 | 1.15 | 1.03 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | 0.46 | 0.14 | -0.04 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 45.00 | 0.55 | 0.80 | 0.68 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.36 | 0.34 | 0.12 | -0.04 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 46.00 | 0.30 | 0.55 | 0.43 | 0.77 | +0.42 | +120.00% | 0.01 | 1,086 | 44 | 0.36 | 0.25 | 0.10 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.35 | 0.18 | 0.27 | +0.02 | +8.00% | 0.00 | 1 | 16 | 0.50 | 0.16 | 0.08 | -0.03 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 48.00 | 0.10 | 0.45 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | 0.11 | 0.06 | -0.02 | 5/12/2026 | 5/22/2026 3:59:58 PM EST |
| 49.00 | 0.00 | 2.25 | 1.13 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.24 | 0.05 | 0.03 | -0.01 | 5/6/2026 | 5/22/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.32 | 0.03 | 0.02 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 51.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.38 | 0.01 | 0.01 | 0.00 | 4/28/2026 | 5/22/2026 3:59:58 PM EST |
| 52.00 | 0.00 | 1.85 | 0.93 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.34 | 0.01 | 0.01 | 0.00 | 4/30/2026 | 5/22/2026 3:59:58 PM EST |
| 53.00 | 0.00 | 2.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 250 | 1.43 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 54.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 56.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 57.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 58.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 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 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 36.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.38 | -0.01 | 0.01 | -0.01 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.53 | -0.01 | 0.01 | -0.01 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.42 | -0.03 | 0.02 | -0.01 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 39.00 | 0.10 | 0.55 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.52 | -0.10 | 0.05 | -0.03 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 40.00 | 0.15 | 0.35 | 0.25 | 0.27 | -0.11 | -28.95% | 0.01 | 1,086 | 10 | 0.41 | -0.15 | 0.06 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 41.00 | 0.30 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.40 | -0.21 | 0.08 | -0.04 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 42.00 | 0.50 | 0.70 | 0.60 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.37 | -0.29 | 0.11 | -0.04 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 43.00 | 0.80 | 2.00 | 1.40 | 0.85 | -0.10 | -10.53% | 0.03 | 2 | 7 | 0.35 | -0.40 | 0.13 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 44.00 | 1.30 | 1.50 | 1.40 | 1.41 | -1.38 | -49.47% | 0.03 | 4 | 6 | 0.35 | -0.54 | 0.14 | -0.04 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 45.00 | 1.90 | 2.15 | 2.03 | 2.61 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.35 | -0.66 | 0.12 | -0.04 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 46.00 | 2.25 | 3.30 | 2.78 | % | 0.06 | 0 | 0 | 0.52 | -0.75 | 0.10 | -0.04 | 5/22/2026 3:59:58 PM EST | |||
| 47.00 | 2.40 | 4.50 | 3.45 | 2.47 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.68 | -0.84 | 0.08 | -0.03 | 5/7/2026 | 5/22/2026 3:59:58 PM EST |
| 48.00 | 3.30 | 5.50 | 4.40 | % | 0.09 | 0 | 0 | 0.76 | -0.89 | 0.06 | -0.02 | 5/22/2026 3:59:58 PM EST | |||
| 49.00 | 3.50 | 6.80 | 5.15 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.94 | -0.95 | 0.03 | -0.01 | 4/30/2026 | 5/22/2026 3:59:58 PM EST |
| 50.00 | 4.50 | 7.80 | 6.15 | % | 0.12 | 0 | 0 | 1.06 | -0.97 | 0.02 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 51.00 | 5.50 | 8.50 | 7.00 | 8.52 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.98 | -0.99 | 0.01 | 0.00 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 52.00 | 6.50 | 9.80 | 8.15 | % | 0.16 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 53.00 | 7.40 | 10.80 | 9.10 | % | 0.17 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 54.00 | 8.40 | 12.50 | 10.45 | % | 0.19 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 55.00 | 10.20 | 12.80 | 11.50 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 56.00 | 11.20 | 13.80 | 12.50 | % | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 57.00 | 12.10 | 14.30 | 13.20 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 58.00 | 12.40 | 16.50 | 14.45 | % | 0.25 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 59.00 | 13.40 | 17.30 | 15.35 | % | 0.26 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 60.00 | 14.40 | 18.50 | 16.45 | % | 0.27 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 65.00 | 19.40 | 23.50 | 21.45 | % | 0.33 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST |