Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $34.96 as of 9/23/2026 2:15:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 6.30 | 7.20 | 6.75 | 6.75 | -0.15 | -2.18% | 0.24 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 29.00 | 5.30 | 6.30 | 5.80 | 5.83 | -0.15 | -2.51% | 0.20 | 2 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 30.00 | 3.70 | 6.00 | 4.85 | 5.34 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 31.00 | 3.20 | 4.80 | 4.00 | 4.12 | 0.00 | 0.00% | 0.13 | 0 | 6 | 2.54 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 32.00 | 2.20 | 3.70 | 2.95 | 2.92 | -0.28 | -8.75% | 0.09 | 1 | 1 | 2.04 | 1.00 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 33.00 | 1.15 | 2.80 | 1.98 | 2.00 | % | 0.06 | 1 | 0 | 1.76 | 0.96 | 0.08 | -0.02 | 9/23/2026 | 9/23/2026 4:00:04 PM EST | |
| 34.00 | 0.05 | 2.10 | 1.08 | % | 0.03 | 0 | 0 | 1.65 | 0.80 | 0.29 | -0.12 | 9/23/2026 4:00:04 PM EST | |||
| 35.00 | 0.20 | 0.40 | 0.30 | 0.15 | -0.31 | -67.40% | 0.01 | 8 | 10 | 0.37 | 0.44 | 0.40 | -0.12 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.08 | -42.11% | 0.00 | 3 | 90 | 0.44 | 0.13 | 0.20 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 10 | 415 | 0.57 | 0.02 | 0.05 | -0.01 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 47 | 163 | 0.76 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.08 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 158 | 2.32 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.42 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.38 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.52 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.15 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.34 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.52 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.69 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.85 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 53.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.83 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 2 | 7.52 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/23/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.01 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.71 | -0.04 | 0.08 | -0.02 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.01 | -6.25% | 0.00 | 16 | 2,017 | 0.55 | -0.20 | 0.29 | -0.12 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 35.00 | 0.45 | 1.60 | 1.03 | 0.45 | 0.00 | 0.00% | 0.03 | 15 | 178 | 0.40 | -0.56 | 0.40 | -0.12 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 36.00 | 0.65 | 1.55 | 1.10 | 1.24 | +0.31 | +33.34% | 0.03 | 3 | 226 | 0.75 | -0.87 | 0.20 | -0.06 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 37.00 | 1.75 | 2.40 | 2.08 | 2.09 | 0.00 | 0.00% | 0.06 | 0 | 879 | 0.79 | -0.98 | 0.05 | -0.01 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 38.00 | 2.80 | 3.60 | 3.20 | 3.11 | +1.55 | +99.36% | 0.08 | 2 | 90 | 1.35 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 39.00 | 4.00 | 4.40 | 4.20 | 4.07 | +0.17 | +4.36% | 0.11 | 6 | 39 | 1.20 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 40.00 | 4.40 | 6.20 | 5.30 | 5.01 | +0.31 | +6.60% | 0.13 | 1 | 14 | 2.61 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:04 PM EST |
| 41.00 | 5.00 | 7.60 | 6.30 | 4.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:04 PM EST |
| 42.00 | 5.20 | 9.10 | 7.15 | % | 0.17 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 43.00 | 6.20 | 10.10 | 8.15 | % | 0.19 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 44.00 | 7.20 | 10.80 | 9.00 | % | 0.20 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 45.00 | 8.20 | 12.10 | 10.15 | 9.34 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 46.00 | 9.20 | 13.10 | 11.15 | 10.27 | 0.00 | 0.00% | 0.24 | 0 | 1 | 5.00 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:04 PM EST |
| 47.00 | 10.20 | 14.10 | 12.15 | % | 0.26 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 48.00 | 11.20 | 15.30 | 13.25 | % | 0.28 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 49.00 | 12.20 | 16.30 | 14.25 | % | 0.29 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 50.00 | 13.20 | 17.30 | 15.25 | % | 0.30 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 51.00 | 14.20 | 18.30 | 16.25 | % | 0.32 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 52.00 | 15.20 | 19.30 | 17.25 | 14.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:04 PM EST |
| 53.00 | 16.20 | 20.30 | 18.25 | % | 0.34 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 55.00 | 18.20 | 22.30 | 20.25 | % | 0.37 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST | |||
| 60.00 | 23.20 | 27.30 | 25.25 | % | 0.42 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:04 PM EST |