Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $41.45 as of 8/18/2026 7:32:13 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 | 9.70 | 13.20 | 11.45 | % | 0.38 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 31.00 | 9.00 | 12.20 | 10.60 | % | 0.34 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 32.00 | 8.00 | 11.20 | 9.60 | % | 0.30 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 33.00 | 6.90 | 10.20 | 8.55 | % | 0.26 | 0 | 0 | 1.64 | 0.99 | 0.01 | -0.01 | 8/18/2026 3:59:50 PM EST | |||
| 34.00 | 6.20 | 8.60 | 7.40 | % | 0.22 | 0 | 0 | 1.28 | 0.98 | 0.01 | -0.01 | 8/18/2026 3:59:50 PM EST | |||
| 35.00 | 5.20 | 8.30 | 6.75 | 7.75 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.42 | 0.96 | 0.02 | -0.02 | 8/17/2026 | 8/18/2026 3:59:50 PM EST |
| 36.00 | 4.60 | 6.60 | 5.60 | % | 0.16 | 0 | 0 | 1.05 | 0.93 | 0.03 | -0.02 | 8/18/2026 3:59:50 PM EST | |||
| 37.00 | 3.10 | 5.50 | 4.30 | 5.40 | % | 0.12 | 11 | 0 | 0.90 | 0.88 | 0.05 | -0.03 | 8/18/2026 | 8/18/2026 3:59:50 PM EST | |
| 38.00 | 2.65 | 4.90 | 3.78 | % | 0.10 | 0 | 0 | 0.92 | 0.82 | 0.07 | -0.04 | 8/18/2026 3:59:50 PM EST | |||
| 39.00 | 2.20 | 4.10 | 3.15 | % | 0.08 | 0 | 0 | 0.52 | 0.74 | 0.09 | -0.04 | 8/18/2026 3:59:50 PM EST | |||
| 40.00 | 1.75 | 2.55 | 2.15 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.43 | 0.64 | 0.10 | -0.04 | 8/12/2026 | 8/18/2026 3:59:50 PM EST |
| 41.00 | 0.35 | 1.90 | 1.13 | % | 0.03 | 0 | 0 | 0.30 | 0.53 | 0.11 | -0.05 | 8/18/2026 3:59:50 PM EST | |||
| 42.00 | 0.65 | 1.40 | 1.03 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.42 | 0.11 | -0.04 | 8/17/2026 | 8/18/2026 3:59:50 PM EST |
| 43.00 | 0.45 | 1.00 | 0.73 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | 0.31 | 0.11 | -0.04 | 7/31/2026 | 8/18/2026 3:59:50 PM EST |
| 44.00 | 0.05 | 0.70 | 0.38 | 0.70 | +0.19 | +37.26% | 0.01 | 7 | 39 | 0.34 | 0.20 | 0.09 | -0.03 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.49 | 0.13 | 0.07 | -0.02 | 8/17/2026 | 8/18/2026 3:59:50 PM EST |
| 46.00 | 0.00 | 0.40 | 0.20 | 0.25 | +0.02 | +8.70% | 0.00 | 1 | 14 | 0.52 | 0.08 | 0.05 | -0.01 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 47.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 52 | 0.58 | 0.05 | 0.03 | -0.01 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 48.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.03 | 0.02 | -0.01 | 8/13/2026 | 8/18/2026 3:59:50 PM EST |
| 49.00 | 0.00 | 2.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.29 | 0.02 | 0.01 | 0.00 | 8/13/2026 | 8/18/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.99 | 0.01 | 0.01 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 51.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 52.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 53.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 54.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 56.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 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 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:50 PM EST |
| 31.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 33.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.58 | -0.01 | 0.01 | -0.01 | 8/18/2026 3:59:50 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.53 | -0.02 | 0.01 | -0.01 | 8/4/2026 | 8/18/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 2.20 | 1.10 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.42 | -0.04 | 0.02 | -0.02 | 7/23/2026 | 8/18/2026 3:59:50 PM EST |
| 36.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.14 | -0.07 | 0.03 | -0.02 | 8/18/2026 3:59:50 PM EST | |||
| 37.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | -0.12 | 0.05 | -0.03 | 8/6/2026 | 8/18/2026 3:59:50 PM EST |
| 38.00 | 0.15 | 0.90 | 0.53 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.46 | -0.18 | 0.07 | -0.04 | 8/14/2026 | 8/18/2026 3:59:50 PM EST |
| 39.00 | 0.45 | 0.80 | 0.63 | 0.45 | -0.73 | -61.87% | 0.02 | 1 | 1 | 0.42 | -0.26 | 0.09 | -0.04 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 40.00 | 0.55 | 1.50 | 1.03 | 0.63 | -0.09 | -12.50% | 0.03 | 40 | 9 | 0.43 | -0.36 | 0.10 | -0.04 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 41.00 | 0.90 | 2.15 | 1.53 | 0.95 | -0.10 | -9.53% | 0.04 | 1 | 4 | 0.45 | -0.47 | 0.11 | -0.05 | 8/18/2026 | 8/18/2026 3:59:50 PM EST |
| 42.00 | 1.35 | 2.80 | 2.08 | 0.98 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.44 | -0.58 | 0.11 | -0.04 | 8/14/2026 | 8/18/2026 3:59:50 PM EST |
| 43.00 | 1.95 | 2.85 | 2.40 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | -0.69 | 0.11 | -0.04 | 8/5/2026 | 8/18/2026 3:59:50 PM EST |
| 44.00 | 2.70 | 3.70 | 3.20 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.52 | -0.80 | 0.09 | -0.03 | 8/14/2026 | 8/18/2026 3:59:50 PM EST |
| 45.00 | 3.20 | 4.60 | 3.90 | 2.45 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.57 | -0.87 | 0.07 | -0.02 | 8/14/2026 | 8/18/2026 3:59:50 PM EST |
| 46.00 | 3.60 | 6.00 | 4.80 | % | 0.10 | 0 | 0 | 0.78 | -0.92 | 0.05 | -0.01 | 8/18/2026 3:59:50 PM EST | |||
| 47.00 | 3.90 | 7.70 | 5.80 | % | 0.12 | 0 | 0 | 1.09 | -0.95 | 0.03 | -0.01 | 8/18/2026 3:59:50 PM EST | |||
| 48.00 | 5.60 | 8.20 | 6.90 | % | 0.14 | 0 | 0 | 1.00 | -0.97 | 0.02 | -0.01 | 8/18/2026 3:59:50 PM EST | |||
| 49.00 | 6.40 | 9.50 | 7.95 | % | 0.16 | 0 | 0 | 1.10 | -0.98 | 0.01 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 50.00 | 6.90 | 10.40 | 8.65 | % | 0.17 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 51.00 | 7.90 | 11.20 | 9.55 | % | 0.19 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 52.00 | 8.90 | 12.30 | 10.60 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 53.00 | 9.90 | 13.50 | 11.70 | % | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 54.00 | 10.90 | 14.50 | 12.70 | % | 0.24 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 55.00 | 11.90 | 15.40 | 13.65 | % | 0.25 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 56.00 | 12.90 | 16.50 | 14.70 | % | 0.26 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST | |||
| 60.00 | 16.90 | 20.40 | 18.65 | % | 0.31 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:50 PM EST |