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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 10.00 | 14.20 | 12.10 | % | 0.40 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 33.00 | 7.00 | 11.30 | 9.15 | % | 0.28 | 0 | 0 | 1.25 | 1.00 | 0.01 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 34.00 | 6.00 | 10.30 | 8.15 | % | 0.24 | 0 | 0 | 1.19 | 0.98 | 0.02 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 35.00 | 5.30 | 9.30 | 7.30 | % | 0.21 | 0 | 0 | 1.10 | 0.93 | 0.03 | -0.01 | 5/27/2026 4:00:02 PM EST | |||
| 36.00 | 4.10 | 8.40 | 6.25 | % | 0.17 | 0 | 0 | 1.03 | 0.86 | 0.04 | -0.02 | 5/27/2026 4:00:02 PM EST | |||
| 37.00 | 3.50 | 6.80 | 5.15 | % | 0.14 | 0 | 0 | 0.83 | 0.84 | 0.05 | -0.02 | 5/27/2026 4:00:02 PM EST | |||
| 38.00 | 2.65 | 5.90 | 4.28 | % | 0.11 | 0 | 0 | 0.77 | 0.80 | 0.06 | -0.02 | 5/27/2026 4:00:02 PM EST | |||
| 39.00 | 3.10 | 4.50 | 3.80 | % | 0.10 | 0 | 0 | 0.41 | 0.74 | 0.07 | -0.02 | 5/27/2026 4:00:02 PM EST | |||
| 40.00 | 1.35 | 3.80 | 2.58 | % | 0.06 | 0 | 0 | 0.29 | 0.67 | 0.08 | -0.02 | 5/27/2026 4:00:02 PM EST | |||
| 41.00 | 1.80 | 2.95 | 2.38 | % | 0.06 | 0 | 0 | 0.38 | 0.59 | 0.08 | -0.02 | 5/27/2026 4:00:02 PM EST | |||
| 42.00 | 0.05 | 3.80 | 1.93 | % | 0.05 | 0 | 0 | 0.39 | 0.50 | 0.09 | -0.02 | 5/27/2026 4:00:02 PM EST | |||
| 43.00 | 0.75 | 1.95 | 1.35 | % | 0.03 | 0 | 0 | 0.36 | 0.42 | 0.09 | -0.02 | 5/27/2026 4:00:02 PM EST | |||
| 44.00 | 0.50 | 1.60 | 1.05 | % | 0.02 | 0 | 0 | 0.36 | 0.34 | 0.08 | -0.02 | 5/27/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 0.50 | 0.27 | 0.07 | -0.02 | 5/27/2026 4:00:02 PM EST | |||
| 46.00 | 0.20 | 1.10 | 0.65 | % | 0.01 | 0 | 0 | 0.37 | 0.22 | 0.06 | -0.02 | 5/27/2026 4:00:02 PM EST | |||
| 47.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.55 | 0.16 | 0.05 | -0.01 | 5/27/2026 4:00:02 PM EST | |||
| 48.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.71 | 0.12 | 0.04 | -0.01 | 5/27/2026 4:00:02 PM EST | |||
| 49.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.94 | 0.08 | 0.03 | -0.01 | 5/27/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.98 | 0.06 | 0.02 | -0.01 | 5/27/2026 4:00:02 PM EST | |||
| 51.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.01 | 0.04 | 0.02 | -0.01 | 5/27/2026 4:00:02 PM EST | |||
| 52.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.05 | 0.03 | 0.01 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 53.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.03 | 0.02 | 0.01 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.11 | 0.01 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 4:00:02 PM EST |
| 33.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.20 | 0.00 | 0.01 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.11 | -0.02 | 0.02 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 35.00 | 0.05 | 2.30 | 1.18 | % | 0.03 | 0 | 0 | 0.68 | -0.07 | 0.03 | -0.01 | 5/27/2026 4:00:02 PM EST | |||
| 36.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.41 | -0.14 | 0.04 | -0.02 | 5/26/2026 | 5/27/2026 4:00:02 PM EST |
| 37.00 | 0.20 | 0.90 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.16 | 0.05 | -0.02 | 5/26/2026 | 5/27/2026 4:00:02 PM EST |
| 38.00 | 0.35 | 1.20 | 0.78 | 0.60 | -0.04 | -6.25% | 0.02 | 1 | 5 | 0.43 | -0.20 | 0.06 | -0.02 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 39.00 | 0.50 | 1.40 | 0.95 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.40 | -0.26 | 0.07 | -0.02 | 5/26/2026 | 5/27/2026 4:00:02 PM EST |
| 40.00 | 1.10 | 1.30 | 1.20 | 1.21 | +0.24 | +24.75% | 0.03 | 1 | 1 | 0.38 | -0.33 | 0.08 | -0.02 | 5/27/2026 | 5/27/2026 4:00:02 PM EST |
| 41.00 | 1.10 | 2.15 | 1.63 | % | 0.04 | 0 | 0 | 0.38 | -0.41 | 0.08 | -0.02 | 5/27/2026 4:00:02 PM EST | |||
| 42.00 | 0.55 | 3.50 | 2.03 | % | 0.05 | 0 | 0 | 0.37 | -0.50 | 0.09 | -0.02 | 5/27/2026 4:00:02 PM EST | |||
| 43.00 | 1.15 | 3.30 | 2.23 | % | 0.05 | 0 | 0 | 0.29 | -0.58 | 0.09 | -0.02 | 5/27/2026 4:00:02 PM EST | |||
| 44.00 | 2.80 | 3.90 | 3.35 | % | 0.08 | 0 | 0 | 0.38 | -0.66 | 0.08 | -0.02 | 5/27/2026 4:00:02 PM EST | |||
| 45.00 | 3.30 | 6.10 | 4.70 | 3.74 | % | 0.10 | 2 | 0 | 0.78 | -0.73 | 0.07 | -0.02 | 5/27/2026 | 5/27/2026 4:00:02 PM EST | |
| 46.00 | 3.00 | 6.20 | 4.60 | % | 0.10 | 0 | 0 | 0.66 | -0.78 | 0.06 | -0.02 | 5/27/2026 4:00:02 PM EST | |||
| 47.00 | 3.60 | 7.80 | 5.70 | % | 0.12 | 0 | 0 | 0.84 | -0.84 | 0.05 | -0.01 | 5/27/2026 4:00:02 PM EST | |||
| 48.00 | 4.50 | 8.80 | 6.65 | % | 0.14 | 0 | 0 | 0.92 | -0.88 | 0.04 | -0.01 | 5/27/2026 4:00:02 PM EST | |||
| 49.00 | 5.40 | 9.70 | 7.55 | % | 0.15 | 0 | 0 | 0.95 | -0.92 | 0.03 | -0.01 | 5/27/2026 4:00:02 PM EST | |||
| 50.00 | 6.40 | 10.70 | 8.55 | % | 0.17 | 0 | 0 | 1.00 | -0.94 | 0.02 | -0.01 | 5/27/2026 4:00:02 PM EST | |||
| 51.00 | 7.30 | 11.60 | 9.45 | % | 0.19 | 0 | 0 | 1.03 | -0.96 | 0.02 | -0.01 | 5/27/2026 4:00:02 PM EST | |||
| 52.00 | 8.30 | 12.60 | 10.45 | % | 0.20 | 0 | 0 | 1.08 | -0.97 | 0.01 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 53.00 | 9.30 | 13.50 | 11.40 | % | 0.22 | 0 | 0 | 1.10 | -0.98 | 0.01 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 55.00 | 11.20 | 15.50 | 13.35 | % | 0.24 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST | |||
| 60.00 | 16.20 | 20.50 | 18.35 | % | 0.31 | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 5/27/2026 4:00:02 PM EST |