Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $42.74 as of 8/7/2026 6:01:51 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 | 11.00 | 14.50 | 12.75 | % | 0.42 | 0 | 0 | 1.21 | 0.99 | 0.01 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 33.00 | 7.90 | 11.80 | 9.85 | % | 0.30 | 0 | 0 | 1.05 | 0.95 | 0.01 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 34.00 | 6.90 | 10.80 | 8.85 | % | 0.26 | 0 | 0 | 0.98 | 0.93 | 0.02 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 35.00 | 6.00 | 9.90 | 7.95 | % | 0.23 | 0 | 0 | 0.93 | 0.87 | 0.03 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 36.00 | 5.10 | 9.00 | 7.05 | % | 0.20 | 0 | 0 | 0.87 | 0.87 | 0.03 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 37.00 | 4.40 | 8.00 | 6.20 | % | 0.17 | 0 | 0 | 0.80 | 0.84 | 0.04 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 38.00 | 3.40 | 7.20 | 5.30 | % | 0.14 | 0 | 0 | 0.77 | 0.79 | 0.04 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 39.00 | 3.60 | 5.70 | 4.65 | % | 0.12 | 0 | 0 | 0.60 | 0.75 | 0.05 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 40.00 | 3.20 | 5.30 | 4.25 | % | 0.11 | 0 | 0 | 0.43 | 0.70 | 0.05 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 41.00 | 2.05 | 3.60 | 2.83 | % | 0.07 | 0 | 0 | 0.29 | 0.64 | 0.06 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 42.00 | 2.30 | 3.00 | 2.65 | % | 0.06 | 0 | 0 | 0.36 | 0.58 | 0.06 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 43.00 | 1.95 | 2.70 | 2.33 | % | 0.05 | 0 | 0 | 0.39 | 0.51 | 0.07 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 44.00 | 1.55 | 2.85 | 2.20 | % | 0.05 | 0 | 0 | 0.44 | 0.45 | 0.06 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 45.00 | 1.15 | 2.35 | 1.75 | % | 0.04 | 0 | 0 | 0.42 | 0.39 | 0.06 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 46.00 | 0.40 | 1.50 | 0.95 | % | 0.02 | 0 | 0 | 0.33 | 0.33 | 0.06 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 47.00 | 0.05 | 1.50 | 0.78 | % | 0.02 | 0 | 0 | 0.42 | 0.28 | 0.05 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 48.00 | 0.30 | 1.00 | 0.65 | % | 0.01 | 0 | 0 | 0.36 | 0.25 | 0.05 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 49.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.48 | 0.20 | 0.04 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 50.00 | 0.05 | 2.50 | 1.28 | % | 0.03 | 0 | 0 | 0.51 | 0.17 | 0.04 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 51.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.84 | 0.13 | 0.03 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 52.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.87 | 0.10 | 0.03 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 53.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.89 | 0.08 | 0.02 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.95 | 0.05 | 0.02 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 8/7/2026 4:00:03 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 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.31 | -0.01 | 0.01 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.09 | -0.05 | 0.01 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 34.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.73 | -0.07 | 0.02 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 35.00 | 0.05 | 0.60 | 0.33 | 0.39 | % | 0.01 | 5 | 0 | 0.42 | -0.13 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST | |
| 36.00 | 0.05 | 2.25 | 1.15 | % | 0.03 | 0 | 0 | 0.56 | -0.13 | 0.03 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 37.00 | 0.00 | 2.70 | 1.35 | % | 0.04 | 0 | 0 | 0.88 | -0.16 | 0.04 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 38.00 | 0.35 | 1.05 | 0.70 | % | 0.02 | 0 | 0 | 0.40 | -0.21 | 0.04 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 39.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.47 | -0.25 | 0.05 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 40.00 | 1.00 | 1.55 | 1.28 | % | 0.03 | 0 | 0 | 0.40 | -0.30 | 0.05 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 41.00 | 0.95 | 2.70 | 1.83 | % | 0.04 | 0 | 0 | 0.43 | -0.36 | 0.06 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 42.00 | 1.65 | 2.45 | 2.05 | % | 0.05 | 0 | 0 | 0.39 | -0.42 | 0.06 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 43.00 | 1.65 | 2.90 | 2.28 | % | 0.05 | 0 | 0 | 0.35 | -0.49 | 0.07 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 44.00 | 2.20 | 3.50 | 2.85 | % | 0.06 | 0 | 0 | 0.35 | -0.55 | 0.06 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 45.00 | 3.60 | 4.20 | 3.90 | % | 0.09 | 0 | 0 | 0.42 | -0.61 | 0.06 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 46.00 | 4.20 | 5.10 | 4.65 | % | 0.10 | 0 | 0 | 0.43 | -0.67 | 0.06 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 47.00 | 4.60 | 6.20 | 5.40 | % | 0.11 | 0 | 0 | 0.42 | -0.72 | 0.05 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 48.00 | 4.30 | 8.30 | 6.30 | % | 0.13 | 0 | 0 | 0.81 | -0.75 | 0.05 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 49.00 | 5.20 | 9.20 | 7.20 | % | 0.15 | 0 | 0 | 0.84 | -0.80 | 0.04 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 50.00 | 6.00 | 10.10 | 8.05 | % | 0.16 | 0 | 0 | 0.87 | -0.83 | 0.04 | -0.02 | 8/7/2026 4:00:03 PM EST | |||
| 51.00 | 7.10 | 11.00 | 9.05 | % | 0.18 | 0 | 0 | 0.89 | -0.87 | 0.03 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 52.00 | 7.90 | 11.90 | 9.90 | % | 0.19 | 0 | 0 | 0.92 | -0.90 | 0.03 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 53.00 | 8.90 | 12.80 | 10.85 | % | 0.20 | 0 | 0 | 0.94 | -0.92 | 0.02 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 55.00 | 11.10 | 14.60 | 12.85 | % | 0.23 | 0 | 0 | 0.98 | -0.95 | 0.02 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 60.00 | 15.90 | 19.40 | 17.65 | % | 0.29 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 8/7/2026 4:00:03 PM EST |