Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $45.40 as of 8/4/2026 6:01:33 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 | 19.90 | 23.80 | 21.85 | % | 0.97 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 25.00 | 17.20 | 21.30 | 19.25 | % | 0.77 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 27.50 | 14.70 | 19.00 | 16.85 | % | 0.61 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 30.00 | 12.30 | 16.50 | 14.40 | % | 0.48 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 32.50 | 10.40 | 12.70 | 11.55 | 10.77 | 0.00 | 0.00% | 0.36 | 0 | 200 | 0.92 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 8/4/2026 4:00:05 PM EST |
| 35.00 | 8.50 | 10.80 | 9.65 | 7.90 | -0.70 | -8.14% | 0.28 | 1 | 1 | 0.91 | 0.96 | 0.02 | 0.00 | 8/4/2026 | 8/4/2026 4:00:05 PM EST |
| 37.50 | 6.20 | 8.20 | 7.20 | 3.91 | -1.59 | -28.91% | 0.19 | 1 | 54 | 0.72 | 0.87 | 0.03 | -0.01 | 8/4/2026 | 8/4/2026 4:00:05 PM EST |
| 40.00 | 4.10 | 6.20 | 5.15 | 3.32 | -1.38 | -29.37% | 0.13 | 9 | 84 | 0.65 | 0.76 | 0.05 | -0.02 | 8/4/2026 | 8/4/2026 4:00:05 PM EST |
| 42.50 | 2.45 | 4.40 | 3.43 | 4.10 | 0.00 | 0.00% | 0.08 | 0 | 478 | 0.44 | 0.62 | 0.06 | -0.02 | 7/31/2026 | 8/4/2026 4:00:05 PM EST |
| 45.00 | 1.55 | 3.30 | 2.43 | 2.01 | -0.54 | -21.18% | 0.05 | 135 | 507 | 0.47 | 0.46 | 0.06 | -0.03 | 8/4/2026 | 8/4/2026 4:00:05 PM EST |
| 47.50 | 0.75 | 1.60 | 1.18 | 0.90 | -1.37 | -60.36% | 0.02 | 1 | 88 | 0.40 | 0.33 | 0.05 | -0.02 | 8/4/2026 | 8/4/2026 4:00:05 PM EST |
| 50.00 | 0.50 | 1.10 | 0.80 | 0.70 | -0.40 | -36.37% | 0.02 | 6 | 471 | 0.44 | 0.22 | 0.04 | -0.02 | 8/4/2026 | 8/4/2026 4:00:05 PM EST |
| 52.50 | 0.25 | 0.75 | 0.50 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.45 | 0.15 | 0.03 | -0.02 | 8/3/2026 | 8/4/2026 4:00:05 PM EST |
| 55.00 | 0.10 | 2.10 | 1.10 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 622 | 0.63 | 0.09 | 0.02 | -0.01 | 8/3/2026 | 8/4/2026 4:00:05 PM EST |
| 57.50 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 525 | 0.99 | 0.04 | 0.01 | -0.01 | 6/29/2026 | 8/4/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.68 | 0.03 | 0.01 | -0.01 | 6/5/2026 | 8/4/2026 4:00:05 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.13 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 8/4/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.21 | 0.01 | 0.00 | 0.00 | 7/2/2026 | 8/4/2026 4:00:05 PM EST |
| 67.50 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.77 | 0.01 | 0.00 | 0.00 | 7/7/2026 | 8/4/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.33 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/4/2026 4:00:05 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 24 | 1.39 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 44 | 1.41 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 77.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 14 | 1.50 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.55 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/4/2026 4:00:05 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.59 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/4/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 8/4/2026 4:00:05 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 70 | 1.68 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 23 | 1.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5,219 | 0.99 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 8/4/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 61 | 1.88 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 9 | 1.76 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 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 | 2.09 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/4/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 1.30 | 0.65 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/4/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.17 | -0.18 | -51.43% | 0.00 | 1 | 25 | 0.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 19 | 77 | 0.59 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:05 PM EST |
| 35.00 | 0.15 | 0.40 | 0.28 | 0.40 | +0.10 | +33.34% | 0.01 | 20 | 152 | 0.47 | -0.04 | 0.02 | 0.00 | 8/4/2026 | 8/4/2026 4:00:05 PM EST |
| 37.50 | 0.40 | 0.85 | 0.63 | 0.79 | +0.24 | +43.64% | 0.02 | 59 | 622 | 0.47 | -0.13 | 0.03 | -0.01 | 8/4/2026 | 8/4/2026 4:00:05 PM EST |
| 40.00 | 0.75 | 1.50 | 1.13 | 1.35 | +0.32 | +31.07% | 0.03 | 298 | 654 | 0.44 | -0.24 | 0.05 | -0.02 | 8/4/2026 | 8/4/2026 4:00:05 PM EST |
| 42.50 | 1.35 | 2.65 | 2.00 | 2.55 | +0.70 | +37.84% | 0.05 | 135 | 248 | 0.43 | -0.38 | 0.06 | -0.02 | 8/4/2026 | 8/4/2026 4:00:05 PM EST |
| 45.00 | 2.65 | 4.00 | 3.33 | 3.77 | +0.97 | +34.65% | 0.07 | 200 | 327 | 0.44 | -0.54 | 0.06 | -0.03 | 8/4/2026 | 8/4/2026 4:00:05 PM EST |
| 47.50 | 3.40 | 6.00 | 4.70 | 7.80 | 0.00 | 0.00% | 0.10 | 0 | 59 | 0.63 | -0.67 | 0.05 | -0.02 | 7/14/2026 | 8/4/2026 4:00:05 PM EST |
| 50.00 | 6.10 | 7.90 | 7.00 | 10.32 | 0.00 | 0.00% | 0.14 | 0 | 48 | 0.43 | -0.78 | 0.04 | -0.02 | 7/23/2026 | 8/4/2026 4:00:05 PM EST |
| 52.50 | 8.30 | 10.10 | 9.20 | 11.47 | 0.00 | 0.00% | 0.18 | 0 | 95 | 0.70 | -0.85 | 0.03 | -0.02 | 5/28/2026 | 8/4/2026 4:00:05 PM EST |
| 55.00 | 10.50 | 12.40 | 11.45 | 9.80 | 0.00 | 0.00% | 0.21 | 0 | 35 | 0.76 | -0.91 | 0.02 | -0.01 | 7/30/2026 | 8/4/2026 4:00:05 PM EST |
| 57.50 | 12.00 | 14.80 | 13.40 | 11.81 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.82 | -0.96 | 0.01 | -0.01 | 3/30/2026 | 8/4/2026 4:00:05 PM EST |
| 60.00 | 14.80 | 17.20 | 16.00 | 14.84 | 0.00 | 0.00% | 0.27 | 0 | 27 | 0.88 | -0.97 | 0.01 | -0.01 | 8/3/2026 | 8/4/2026 4:00:05 PM EST |
| 62.50 | 17.40 | 20.40 | 18.90 | 20.92 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.11 | -0.99 | 0.00 | 0.00 | 5/28/2026 | 8/4/2026 4:00:05 PM EST |
| 65.00 | 19.80 | 22.60 | 21.20 | % | 0.33 | 0 | 14 | 1.11 | -0.99 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 67.50 | 22.20 | 24.60 | 23.40 | % | 0.35 | 0 | 3 | 1.05 | -0.99 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 70.00 | 24.80 | 27.00 | 25.90 | 30.71 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.09 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/4/2026 4:00:05 PM EST |
| 72.50 | 27.30 | 29.50 | 28.40 | % | 0.39 | 0 | 4 | 1.14 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 75.00 | 29.70 | 32.00 | 30.85 | % | 0.41 | 0 | 3 | 1.20 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 77.50 | 31.40 | 35.30 | 33.35 | % | 0.43 | 0 | 5 | 1.46 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 80.00 | 34.30 | 37.70 | 36.00 | % | 0.45 | 0 | 6 | 1.48 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 82.50 | 36.80 | 40.20 | 38.50 | % | 0.47 | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 85.00 | 38.80 | 43.00 | 40.90 | % | 0.48 | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 87.50 | 41.40 | 45.40 | 43.40 | % | 0.50 | 0 | 5 | 1.62 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 90.00 | 43.80 | 48.00 | 45.90 | % | 0.51 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 95.00 | 48.80 | 52.90 | 50.85 | % | 0.54 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 100.00 | 53.70 | 57.90 | 55.80 | % | 0.56 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 105.00 | 58.80 | 62.80 | 60.80 | % | 0.58 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 110.00 | 63.60 | 67.70 | 65.65 | % | 0.60 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 115.00 | 68.60 | 72.70 | 70.65 | % | 0.61 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST | |||
| 120.00 | 73.60 | 77.70 | 75.65 | % | 0.63 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/4/2026 4:00:05 PM EST |