Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $42.22 as of 5/27/2026 2:34:44 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 | 14.90 | 19.20 | 17.05 | % | 0.68 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 27.50 | 12.50 | 16.70 | 14.60 | 15.24 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 4:00:02 PM EST |
| 30.00 | 10.00 | 14.30 | 12.15 | % | 0.41 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 32.50 | 8.00 | 11.10 | 9.55 | % | 0.29 | 0 | 0 | 0.98 | 0.99 | 0.02 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 35.00 | 5.40 | 8.70 | 7.05 | 7.69 | 0.00 | 0.00% | 0.20 | 0 | 15 | 0.83 | 0.91 | 0.04 | -0.01 | 5/11/2026 | 5/27/2026 4:00:02 PM EST |
| 37.50 | 3.40 | 6.50 | 4.95 | % | 0.13 | 0 | 1 | 0.71 | 0.80 | 0.05 | -0.01 | 5/27/2026 4:00:02 PM EST | |||
| 40.00 | 2.95 | 3.60 | 3.28 | % | 0.08 | 0 | 37 | 0.37 | 0.65 | 0.06 | -0.02 | 5/27/2026 4:00:02 PM EST | |||
| 42.50 | 1.75 | 2.15 | 1.95 | 1.95 | -0.30 | -13.34% | 0.05 | 307 | 152 | 0.36 | 0.48 | 0.07 | -0.02 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 45.00 | 0.95 | 1.20 | 1.08 | 1.02 | -0.13 | -11.31% | 0.02 | 891 | 164 | 0.35 | 0.32 | 0.06 | -0.02 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 47.50 | 0.25 | 0.75 | 0.50 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 276 | 0.33 | 0.19 | 0.05 | -0.01 | 5/26/2026 | 5/27/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 953 | 0.48 | 0.09 | 0.03 | -0.01 | 5/22/2026 | 5/27/2026 4:00:02 PM EST |
| 52.50 | 0.00 | 1.20 | 0.60 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.69 | 0.05 | 0.02 | 0.00 | 5/26/2026 | 5/27/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 166 | 0.49 | 0.02 | 0.01 | 0.00 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 57.50 | 0.00 | 2.20 | 1.10 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 187 | 1.05 | 0.01 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.12 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 4:00:02 PM EST |
| 62.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.63 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/27/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/27/2026 4:00:02 PM EST |
| 67.50 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 30 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 72.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 30 | 1.42 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 89 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 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 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 27.50 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 1.60 | 0.80 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/27/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 26 | 1.06 | -0.01 | 0.02 | 0.00 | 5/15/2026 | 5/27/2026 4:00:02 PM EST |
| 35.00 | 0.15 | 0.65 | 0.40 | 0.40 | +0.04 | +11.12% | 0.01 | 3 | 45 | 0.41 | -0.09 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 37.50 | 0.70 | 1.00 | 0.85 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 145 | 0.40 | -0.20 | 0.05 | -0.01 | 5/26/2026 | 5/27/2026 4:00:02 PM EST |
| 40.00 | 1.45 | 1.80 | 1.63 | 1.50 | +0.14 | +10.30% | 0.04 | 7 | 391 | 0.40 | -0.35 | 0.06 | -0.02 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 42.50 | 2.40 | 3.00 | 2.70 | 2.60 | +0.10 | +4.00% | 0.06 | 4 | 196 | 0.38 | -0.52 | 0.07 | -0.02 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 45.00 | 3.90 | 4.70 | 4.30 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 62 | 0.39 | -0.68 | 0.06 | -0.02 | 5/26/2026 | 5/27/2026 4:00:02 PM EST |
| 47.50 | 5.60 | 6.80 | 6.20 | 4.99 | 0.00 | 0.00% | 0.13 | 0 | 159 | 0.50 | -0.81 | 0.05 | -0.01 | 5/22/2026 | 5/27/2026 4:00:02 PM EST |
| 50.00 | 7.70 | 9.80 | 8.75 | 7.70 | 0.00 | 0.00% | 0.17 | 0 | 167 | 0.66 | -0.91 | 0.03 | -0.01 | 5/26/2026 | 5/27/2026 4:00:02 PM EST |
| 52.50 | 9.00 | 12.40 | 10.70 | 6.30 | 0.00 | 0.00% | 0.20 | 0 | 54 | 0.77 | -0.95 | 0.02 | 0.00 | 4/20/2026 | 5/27/2026 4:00:02 PM EST |
| 55.00 | 11.70 | 15.30 | 13.50 | 11.40 | 0.00 | 0.00% | 0.25 | 0 | 64 | 0.93 | -0.98 | 0.01 | 0.00 | 5/8/2026 | 5/27/2026 4:00:02 PM EST |
| 57.50 | 13.70 | 18.00 | 15.85 | 10.25 | 0.00 | 0.00% | 0.28 | 0 | 14 | 1.01 | -0.99 | 0.00 | 0.00 | 4/20/2026 | 5/27/2026 4:00:02 PM EST |
| 60.00 | 16.20 | 20.50 | 18.35 | 12.50 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.09 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/27/2026 4:00:02 PM EST |
| 62.50 | 18.70 | 23.00 | 20.85 | % | 0.33 | 0 | 51 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 65.00 | 21.20 | 25.40 | 23.30 | % | 0.36 | 0 | 6 | 1.22 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 67.50 | 23.80 | 27.90 | 25.85 | % | 0.38 | 0 | 210 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 70.00 | 26.30 | 30.40 | 28.35 | % | 0.41 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 72.50 | 28.70 | 32.90 | 30.80 | % | 0.42 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 75.00 | 31.20 | 35.40 | 33.30 | % | 0.44 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 80.00 | 36.20 | 40.20 | 38.20 | % | 0.48 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 85.00 | 41.10 | 45.40 | 43.25 | % | 0.51 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 90.00 | 46.10 | 50.40 | 48.25 | % | 0.54 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 95.00 | 51.10 | 55.40 | 53.25 | % | 0.56 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST |