Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $67.52 as of 10/24/2025 7:31:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 20.90 | 24.70 | 22.80 | % | 0.51 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 50.00 | 15.80 | 19.80 | 17.80 | % | 0.36 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 52.00 | 13.80 | 17.80 | 15.80 | % | 0.30 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 53.00 | 12.80 | 16.80 | 14.80 | % | 0.28 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 54.00 | 12.00 | 15.70 | 13.85 | % | 0.26 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 55.00 | 11.00 | 14.50 | 12.75 | % | 0.23 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 56.00 | 9.90 | 13.50 | 11.70 | % | 0.21 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 57.00 | 8.90 | 12.40 | 10.65 | % | 0.19 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 58.00 | 8.00 | 11.70 | 9.85 | % | 0.17 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 59.00 | 7.00 | 10.80 | 8.90 | % | 0.15 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 60.00 | 6.10 | 9.80 | 7.95 | 8.50 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/24/2025 4:00:00 PM EST |
| 61.00 | 5.10 | 9.10 | 7.10 | % | 0.12 | 0 | 0 | 1.24 | 0.99 | 0.01 | -0.01 | 10/24/2025 4:00:00 PM EST | |||
| 62.00 | 4.10 | 7.80 | 5.95 | % | 0.10 | 0 | 0 | 1.17 | 0.97 | 0.02 | -0.03 | 10/24/2025 4:00:00 PM EST | |||
| 63.00 | 3.10 | 7.20 | 5.15 | % | 0.08 | 0 | 0 | 1.03 | 0.93 | 0.04 | -0.05 | 10/24/2025 4:00:00 PM EST | |||
| 64.00 | 2.30 | 6.20 | 4.25 | 4.20 | 0.00 | 0.00% | 0.07 | 0 | 18 | 1.08 | 0.88 | 0.06 | -0.06 | 10/6/2025 | 10/24/2025 4:00:00 PM EST |
| 65.00 | 2.05 | 5.20 | 3.63 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.97 | 0.83 | 0.08 | -0.07 | 10/17/2025 | 10/24/2025 4:00:00 PM EST |
| 66.00 | 0.85 | 3.10 | 1.98 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 114 | 0.54 | 0.74 | 0.10 | -0.08 | 10/21/2025 | 10/24/2025 4:00:00 PM EST |
| 67.00 | 1.05 | 2.30 | 1.68 | 1.67 | -0.31 | -15.66% | 0.03 | 33 | 694 | 0.30 | 0.63 | 0.13 | -0.09 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 68.00 | 0.85 | 2.05 | 1.45 | 1.05 | -0.15 | -12.50% | 0.02 | 3 | 46 | 0.40 | 0.50 | 0.14 | -0.09 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 69.00 | 0.45 | 1.75 | 1.10 | 0.71 | -0.11 | -13.42% | 0.02 | 16 | 154 | 0.42 | 0.36 | 0.13 | -0.08 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 70.00 | 0.20 | 0.60 | 0.40 | 0.36 | -0.44 | -55.00% | 0.01 | 8 | 178 | 0.30 | 0.24 | 0.11 | -0.07 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 71.00 | 0.00 | 0.70 | 0.35 | 0.21 | -0.45 | -68.19% | 0.00 | 129 | 105 | 0.36 | 0.14 | 0.08 | -0.05 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 72.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.17 | -62.97% | 0.00 | 25 | 355 | 0.35 | 0.08 | 0.05 | -0.03 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 73.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.44 | 0.04 | 0.03 | -0.02 | 10/21/2025 | 10/24/2025 4:00:00 PM EST |
| 74.00 | 0.05 | 1.00 | 0.53 | 0.05 | -0.31 | -86.12% | 0.01 | 1 | 7 | 0.77 | 0.02 | 0.02 | -0.01 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 76.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 77.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 78.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 79.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/24/2025 4:00:00 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/24/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 54.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 56.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 57.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 58.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 59.00 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/24/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.86 | -0.01 | 0.01 | -0.01 | 10/17/2025 | 10/24/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.62 | -0.03 | 0.02 | -0.03 | 10/22/2025 | 10/24/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.50 | -71.43% | 0.00 | 1 | 93 | 0.43 | -0.07 | 0.04 | -0.05 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 64.00 | 0.15 | 0.55 | 0.35 | 0.37 | -0.83 | -69.17% | 0.01 | 3 | 56 | 0.44 | -0.12 | 0.06 | -0.06 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 65.00 | 0.20 | 0.60 | 0.40 | 0.29 | -0.21 | -42.00% | 0.01 | 6 | 96 | 0.38 | -0.17 | 0.08 | -0.07 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 66.00 | 0.35 | 1.45 | 0.90 | 0.49 | -0.13 | -20.97% | 0.01 | 2 | 138 | 0.46 | -0.26 | 0.10 | -0.08 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 67.00 | 0.55 | 1.00 | 0.78 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.31 | -0.37 | 0.13 | -0.09 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 68.00 | 0.90 | 2.90 | 1.90 | 1.10 | -0.20 | -15.39% | 0.03 | 6 | 93 | 0.49 | -0.50 | 0.14 | -0.09 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 69.00 | 0.45 | 2.45 | 1.45 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.49 | -0.64 | 0.13 | -0.08 | 10/16/2025 | 10/24/2025 4:00:00 PM EST |
| 70.00 | 2.05 | 2.75 | 2.40 | 2.03 | -0.97 | -32.34% | 0.03 | 1 | 94 | 0.33 | -0.76 | 0.11 | -0.07 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 71.00 | 1.25 | 5.20 | 3.23 | 3.35 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.84 | -0.86 | 0.08 | -0.05 | 10/7/2025 | 10/24/2025 4:00:00 PM EST |
| 72.00 | 2.20 | 5.00 | 3.60 | 5.70 | 0.00 | 0.00% | 0.05 | 0 | 184 | 0.53 | -0.92 | 0.05 | -0.03 | 10/16/2025 | 10/24/2025 4:00:00 PM EST |
| 73.00 | 3.10 | 7.10 | 5.10 | 6.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.02 | -0.96 | 0.03 | -0.02 | 9/30/2025 | 10/24/2025 4:00:00 PM EST |
| 74.00 | 4.10 | 8.00 | 6.05 | % | 0.08 | 0 | 0 | 1.10 | -0.98 | 0.02 | -0.01 | 10/24/2025 4:00:00 PM EST | |||
| 75.00 | 5.10 | 9.00 | 7.05 | % | 0.09 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 76.00 | 6.10 | 9.30 | 7.70 | % | 0.10 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 77.00 | 7.10 | 10.30 | 8.70 | % | 0.11 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 78.00 | 8.10 | 11.30 | 9.70 | % | 0.12 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 79.00 | 9.10 | 12.30 | 10.70 | % | 0.14 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 80.00 | 10.10 | 13.00 | 11.55 | % | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 81.00 | 11.10 | 14.10 | 12.60 | % | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 85.00 | 15.00 | 18.20 | 16.60 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 90.00 | 20.00 | 23.20 | 21.60 | % | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 95.00 | 25.00 | 28.20 | 26.60 | % | 0.28 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 100.00 | 30.00 | 33.20 | 31.60 | % | 0.32 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST |