Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $47.25 as of 5/8/2026 2:34:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 14.70 | 18.10 | 16.40 | % | 0.60 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 30.00 | 11.40 | 15.10 | 13.25 | % | 0.44 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 32.50 | 9.70 | 12.40 | 11.05 | % | 0.34 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 35.00 | 8.10 | 9.70 | 8.90 | 12.37 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.95 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:48 PM EST |
| 37.50 | 5.80 | 7.20 | 6.50 | 11.33 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.55 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 3:59:48 PM EST |
| 40.00 | 3.30 | 4.90 | 4.10 | 5.05 | -1.75 | -25.74% | 0.10 | 4 | 10 | 1.24 | 0.92 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 41.00 | 2.50 | 3.90 | 3.20 | 3.53 | % | 0.08 | 1 | 0 | 0.64 | 0.86 | 0.10 | -0.04 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 42.00 | 1.75 | 2.15 | 1.95 | 2.75 | % | 0.05 | 2 | 0 | 0.45 | 0.74 | 0.14 | -0.05 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 42.50 | 0.30 | 1.80 | 1.05 | % | 0.02 | 0 | 0 | 0.27 | 0.68 | 0.16 | -0.05 | 5/8/2026 3:59:48 PM EST | |||
| 43.00 | 0.80 | 1.45 | 1.13 | 1.30 | % | 0.03 | 4 | 0 | 0.36 | 0.59 | 0.18 | -0.06 | 5/8/2026 | 5/8/2026 3:59:48 PM EST | |
| 44.00 | 0.40 | 0.95 | 0.68 | 0.58 | -2.52 | -81.29% | 0.02 | 17 | 10 | 0.38 | 0.41 | 0.18 | -0.06 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 45.00 | 0.05 | 0.55 | 0.30 | 0.49 | -3.10 | -86.36% | 0.01 | 27 | 185 | 0.33 | 0.26 | 0.14 | -0.05 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 46.00 | 0.10 | 0.35 | 0.23 | 0.23 | -1.97 | -89.55% | 0.01 | 2 | 186 | 0.41 | 0.16 | 0.10 | -0.04 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 47.00 | 0.00 | 0.30 | 0.15 | 0.16 | -1.94 | -92.39% | 0.00 | 5 | 177 | 0.57 | 0.08 | 0.06 | -0.02 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 798 | 0.62 | 0.06 | 0.05 | -0.02 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 48.00 | 0.00 | 0.25 | 0.13 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | 0.04 | 0.04 | -0.01 | 5/6/2026 | 5/8/2026 3:59:48 PM EST |
| 49.00 | 0.00 | 0.25 | 0.13 | 0.16 | -0.81 | -83.51% | 0.00 | 4 | 13 | 0.72 | 0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.64 | -88.89% | 0.00 | 17 | 1,333 | 0.63 | 0.02 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 51.00 | 0.00 | 0.70 | 0.35 | 0.05 | -1.00 | -95.24% | 0.01 | 20 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 52.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:48 PM EST |
| 52.50 | 0.00 | 0.40 | 0.20 | 0.05 | -0.35 | -87.50% | 0.00 | 16 | 53 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 53.00 | 0.00 | 1.05 | 0.53 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 54.00 | 0.00 | 1.55 | 0.78 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:48 PM EST |
| 56.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 57.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 57.50 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:48 PM EST |
| 58.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 59.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.11 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.10 | 0.55 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/8/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 525 | 1.06 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.02 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:48 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.22 | -81.49% | 0.00 | 13 | 41 | 0.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 40.00 | 0.05 | 0.25 | 0.15 | 0.12 | -0.38 | -76.00% | 0.00 | 29 | 109 | 0.47 | -0.08 | 0.06 | -0.03 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.25 | -62.50% | 0.00 | 11 | 34 | 0.51 | -0.14 | 0.10 | -0.04 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 42.00 | 0.15 | 0.75 | 0.45 | 0.35 | -0.10 | -22.23% | 0.01 | 19 | 7 | 0.42 | -0.26 | 0.14 | -0.05 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.58 | -0.32 | 0.16 | -0.05 | 5/5/2026 | 5/8/2026 3:59:48 PM EST |
| 43.00 | 0.35 | 1.00 | 0.68 | 0.75 | +0.18 | +31.58% | 0.02 | 72 | 4,150 | 0.35 | -0.41 | 0.18 | -0.06 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 44.00 | 0.95 | 1.60 | 1.28 | 1.20 | +0.35 | +41.18% | 0.03 | 26 | 16 | 0.40 | -0.59 | 0.18 | -0.06 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 45.00 | 1.60 | 2.20 | 1.90 | 2.00 | +0.50 | +33.34% | 0.04 | 5 | 248 | 0.35 | -0.74 | 0.14 | -0.05 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 46.00 | 2.60 | 3.10 | 2.85 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.45 | -0.84 | 0.10 | -0.04 | 5/5/2026 | 5/8/2026 3:59:48 PM EST |
| 47.00 | 2.50 | 4.00 | 3.25 | 2.04 | 0.00 | 0.00% | 0.07 | 0 | 515 | 0.65 | -0.92 | 0.06 | -0.02 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 47.50 | 3.90 | 4.40 | 4.15 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 153 | 0.64 | -0.94 | 0.05 | -0.02 | 5/4/2026 | 5/8/2026 3:59:48 PM EST |
| 48.00 | 3.50 | 5.00 | 4.25 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.76 | -0.96 | 0.04 | -0.01 | 4/29/2026 | 5/8/2026 3:59:48 PM EST |
| 49.00 | 4.40 | 5.90 | 5.15 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.78 | -0.98 | 0.02 | -0.01 | 4/22/2026 | 5/8/2026 3:59:48 PM EST |
| 50.00 | 5.40 | 7.10 | 6.25 | 6.60 | +2.77 | +72.33% | 0.12 | 2 | 25 | 1.01 | -0.98 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:48 PM EST |
| 51.00 | 6.40 | 8.00 | 7.20 | % | 0.14 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 52.00 | 7.40 | 9.10 | 8.25 | % | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 52.50 | 7.90 | 10.00 | 8.95 | 6.67 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:48 PM EST |
| 53.00 | 8.40 | 9.90 | 9.15 | % | 0.17 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 54.00 | 8.90 | 11.60 | 10.25 | % | 0.19 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 55.00 | 10.10 | 13.10 | 11.60 | 6.79 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.63 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:48 PM EST |
| 56.00 | 11.20 | 13.80 | 12.50 | % | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 57.00 | 12.10 | 14.90 | 13.50 | % | 0.24 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 57.50 | 12.40 | 15.50 | 13.95 | 11.32 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:48 PM EST |
| 58.00 | 13.10 | 15.80 | 14.45 | 11.78 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:48 PM EST |
| 59.00 | 13.50 | 17.00 | 15.25 | 11.95 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:48 PM EST |
| 60.00 | 15.20 | 17.80 | 16.50 | % | 0.28 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:48 PM EST | |||
| 65.00 | 20.30 | 22.00 | 21.15 | 18.52 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:48 PM EST |
| 70.00 | 25.10 | 27.40 | 26.25 | 20.89 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 3:59:48 PM EST |