Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $44.13 as of 8/14/2026 2:55:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.00 | 22.60 | 20.80 | % | 0.92 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:38 PM EST | |||
| 25.00 | 17.20 | 20.10 | 18.65 | % | 0.75 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:38 PM EST | |||
| 27.50 | 14.70 | 17.60 | 16.15 | % | 0.59 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:38 PM EST | |||
| 30.00 | 11.20 | 15.10 | 13.15 | % | 0.44 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:38 PM EST | |||
| 31.00 | 10.60 | 14.10 | 12.35 | % | 0.40 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:38 PM EST | |||
| 32.00 | 9.60 | 13.10 | 11.35 | % | 0.35 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:38 PM EST | |||
| 32.50 | 8.90 | 11.70 | 10.30 | 8.90 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 3:59:38 PM EST |
| 33.00 | 8.60 | 12.10 | 10.35 | % | 0.31 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:38 PM EST | |||
| 34.00 | 7.60 | 11.10 | 9.35 | % | 0.27 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:38 PM EST | |||
| 35.00 | 6.00 | 10.10 | 8.05 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 3:59:38 PM EST |
| 36.00 | 5.60 | 9.10 | 7.35 | % | 0.20 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:38 PM EST | |||
| 37.00 | 4.80 | 8.10 | 6.45 | 5.22 | 0.00 | 0.00% | 0.17 | 0 | 23 | 2.08 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:38 PM EST |
| 37.50 | 4.30 | 6.90 | 5.60 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.62 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:38 PM EST |
| 38.00 | 3.80 | 7.10 | 5.45 | 3.80 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.95 | 1.00 | 0.01 | 0.00 | 8/12/2026 | 8/14/2026 3:59:38 PM EST |
| 39.00 | 3.10 | 6.10 | 4.60 | 2.85 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.71 | 0.95 | 0.06 | -0.01 | 8/12/2026 | 8/14/2026 3:59:38 PM EST |
| 40.00 | 2.90 | 3.80 | 3.35 | 1.90 | -1.20 | -38.71% | 0.08 | 14 | 520 | 0.89 | 0.87 | 0.09 | -0.03 | 8/14/2026 | 8/14/2026 3:59:38 PM EST |
| 41.00 | 1.00 | 4.40 | 2.70 | 1.65 | 0.00 | 0.00% | 0.07 | 0 | 38 | 1.46 | 0.76 | 0.11 | -0.05 | 8/12/2026 | 8/14/2026 3:59:38 PM EST |
| 42.00 | 0.95 | 1.70 | 1.33 | 1.40 | -0.35 | -20.00% | 0.03 | 3 | 8 | 0.52 | 0.63 | 0.14 | -0.06 | 8/14/2026 | 8/14/2026 3:59:38 PM EST |
| 42.50 | 0.75 | 1.35 | 1.05 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 472 | 0.45 | 0.56 | 0.15 | -0.07 | 8/13/2026 | 8/14/2026 3:59:38 PM EST |
| 43.00 | 0.60 | 1.10 | 0.85 | 0.85 | -0.15 | -15.00% | 0.02 | 61 | 49 | 0.40 | 0.48 | 0.15 | -0.07 | 8/14/2026 | 8/14/2026 3:59:38 PM EST |
| 44.00 | 0.00 | 0.80 | 0.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.54 | 0.34 | 0.14 | -0.06 | 8/13/2026 | 8/14/2026 3:59:38 PM EST |
| 45.00 | 0.20 | 0.40 | 0.30 | 0.26 | -0.34 | -56.67% | 0.01 | 16 | 3,682 | 0.41 | 0.22 | 0.11 | -0.05 | 8/14/2026 | 8/14/2026 3:59:38 PM EST |
| 46.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.45 | 0.13 | 0.08 | -0.04 | 8/12/2026 | 8/14/2026 3:59:38 PM EST |
| 47.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.57 | 0.08 | 0.05 | -0.03 | 8/7/2026 | 8/14/2026 3:59:38 PM EST |
| 47.50 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.62 | 0.06 | 0.04 | -0.02 | 8/13/2026 | 8/14/2026 3:59:38 PM EST |
| 48.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.74 | 0.03 | 0.03 | -0.01 | 8/7/2026 | 8/14/2026 3:59:38 PM EST |
| 49.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.83 | 0.02 | 0.02 | -0.01 | 8/7/2026 | 8/14/2026 3:59:38 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 2,594 | 0.81 | 0.01 | 0.01 | 0.00 | 8/10/2026 | 8/14/2026 3:59:38 PM EST |
| 51.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 500 | 1.45 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:38 PM EST |
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:38 PM EST | |||
| 52.50 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:38 PM EST |
| 53.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:38 PM EST |
| 54.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:38 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:38 PM EST |
| 56.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:38 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:38 PM EST | |||
| 25.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.86 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 3:59:38 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:38 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:38 PM EST | |||
| 31.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:38 PM EST | |||
| 32.00 | 0.00 | 1.80 | 0.90 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:38 PM EST |
| 32.50 | 0.00 | 1.60 | 0.80 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:38 PM EST |
| 33.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:38 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:38 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 95 | 2.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:38 PM EST |
| 36.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:38 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:38 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.04 | -0.91 | -95.79% | 0.00 | 129 | 519 | 0.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:38 PM EST |
| 38.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.90 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/14/2026 3:59:38 PM EST |
| 39.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.77 | -0.05 | 0.06 | -0.01 | 8/6/2026 | 8/14/2026 3:59:38 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.63 | -0.13 | 0.09 | -0.03 | 8/12/2026 | 8/14/2026 3:59:38 PM EST |
| 41.00 | 0.05 | 0.60 | 0.33 | 0.20 | -0.07 | -25.93% | 0.01 | 3 | 22 | 0.39 | -0.24 | 0.11 | -0.05 | 8/14/2026 | 8/14/2026 3:59:38 PM EST |
| 42.00 | 0.25 | 1.20 | 0.73 | 0.40 | -0.11 | -21.57% | 0.02 | 20 | 48 | 0.45 | -0.37 | 0.14 | -0.06 | 8/14/2026 | 8/14/2026 3:59:38 PM EST |
| 42.50 | 0.00 | 1.65 | 0.83 | 0.60 | -0.15 | -20.00% | 0.02 | 5 | 41 | 0.77 | -0.44 | 0.15 | -0.07 | 8/14/2026 | 8/14/2026 3:59:38 PM EST |
| 43.00 | 0.40 | 2.20 | 1.30 | 0.35 | -0.75 | -68.19% | 0.03 | 2 | 24 | 0.50 | -0.52 | 0.15 | -0.07 | 8/14/2026 | 8/14/2026 3:59:38 PM EST |
| 44.00 | 0.60 | 2.65 | 1.63 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.84 | -0.66 | 0.14 | -0.06 | 8/5/2026 | 8/14/2026 3:59:38 PM EST |
| 45.00 | 0.95 | 3.00 | 1.98 | 2.64 | 0.00 | 0.00% | 0.04 | 0 | 97 | 0.71 | -0.78 | 0.11 | -0.05 | 8/11/2026 | 8/14/2026 3:59:38 PM EST |
| 46.00 | 1.90 | 4.40 | 3.15 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 54 | 1.03 | -0.87 | 0.08 | -0.04 | 8/4/2026 | 8/14/2026 3:59:38 PM EST |
| 47.00 | 2.60 | 5.60 | 4.10 | % | 0.09 | 0 | 0 | 1.15 | -0.92 | 0.05 | -0.03 | 8/14/2026 3:59:38 PM EST | |||
| 47.50 | 3.10 | 6.10 | 4.60 | 6.28 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.22 | -0.94 | 0.04 | -0.02 | 7/16/2026 | 8/14/2026 3:59:38 PM EST |
| 48.00 | 3.60 | 6.60 | 5.10 | 3.55 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.27 | -0.97 | 0.03 | -0.01 | 8/3/2026 | 8/14/2026 3:59:38 PM EST |
| 49.00 | 4.00 | 8.20 | 6.10 | % | 0.12 | 0 | 0 | 1.72 | -0.98 | 0.02 | -0.01 | 8/14/2026 3:59:38 PM EST | |||
| 50.00 | 5.50 | 8.50 | 7.00 | 4.86 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.44 | -0.99 | 0.01 | 0.00 | 7/30/2026 | 8/14/2026 3:59:38 PM EST |
| 51.00 | 6.80 | 9.00 | 7.90 | 5.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:38 PM EST |
| 52.00 | 7.80 | 10.40 | 9.10 | % | 0.17 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:38 PM EST | |||
| 52.50 | 8.30 | 10.90 | 9.60 | % | 0.18 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:38 PM EST | |||
| 53.00 | 8.70 | 11.30 | 10.00 | % | 0.19 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:38 PM EST | |||
| 54.00 | 9.80 | 12.40 | 11.10 | % | 0.21 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:38 PM EST | |||
| 55.00 | 10.50 | 13.50 | 12.00 | % | 0.22 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:38 PM EST | |||
| 56.00 | 11.00 | 15.00 | 13.00 | % | 0.23 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:38 PM EST | |||
| 60.00 | 15.00 | 19.00 | 17.00 | % | 0.28 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:38 PM EST |