Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $49.79 as of 3/23/2026 1:49:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 12.80 | 16.90 | 14.85 | % | 0.42 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 38.00 | 10.70 | 13.90 | 12.30 | 12.21 | % | 0.32 | 3 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:45 PM EST | |
| 39.00 | 10.00 | 12.60 | 11.30 | 11.34 | % | 0.29 | 4 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:45 PM EST | |
| 40.00 | 9.20 | 11.80 | 10.50 | 10.46 | % | 0.26 | 1 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:45 PM EST | |
| 41.00 | 7.90 | 10.70 | 9.30 | % | 0.23 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 42.00 | 7.10 | 9.40 | 8.25 | % | 0.20 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 43.00 | 5.60 | 8.60 | 7.10 | % | 0.17 | 0 | 0 | 2.26 | 0.99 | 0.01 | -0.01 | 3/23/2026 3:59:45 PM EST | |||
| 44.00 | 4.90 | 6.90 | 5.90 | 5.87 | % | 0.13 | 1 | 0 | 1.62 | 0.97 | 0.02 | -0.02 | 3/23/2026 | 3/23/2026 3:59:45 PM EST | |
| 45.00 | 4.10 | 5.80 | 4.95 | 4.99 | -0.36 | -6.73% | 0.11 | 1 | 2 | 1.38 | 0.95 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 3:59:45 PM EST |
| 46.00 | 2.90 | 4.90 | 3.90 | % | 0.08 | 0 | 0 | 1.27 | 0.90 | 0.06 | -0.07 | 3/23/2026 3:59:45 PM EST | |||
| 47.00 | 2.00 | 4.50 | 3.25 | 2.61 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.42 | 0.86 | 0.08 | -0.07 | 3/20/2026 | 3/23/2026 3:59:45 PM EST |
| 48.00 | 1.10 | 2.50 | 1.80 | % | 0.04 | 0 | 0 | 0.68 | 0.75 | 0.11 | -0.11 | 3/23/2026 3:59:45 PM EST | |||
| 49.00 | 1.05 | 1.50 | 1.28 | 1.49 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.43 | 0.64 | 0.16 | -0.10 | 3/20/2026 | 3/23/2026 3:59:45 PM EST |
| 50.00 | 0.45 | 0.90 | 0.68 | 0.97 | +0.06 | +6.60% | 0.01 | 8 | 7 | 0.41 | 0.46 | 0.19 | -0.10 | 3/23/2026 | 3/23/2026 3:59:45 PM EST |
| 51.00 | 0.15 | 0.60 | 0.38 | 0.60 | +0.07 | +13.21% | 0.01 | 28 | 55 | 0.41 | 0.31 | 0.15 | -0.11 | 3/23/2026 | 3/23/2026 3:59:45 PM EST |
| 52.00 | 0.10 | 1.30 | 0.70 | 0.25 | -0.03 | -10.72% | 0.01 | 5 | 52 | 0.45 | 0.25 | 0.10 | -0.13 | 3/23/2026 | 3/23/2026 3:59:45 PM EST |
| 53.00 | 0.00 | 1.15 | 0.58 | 0.10 | -0.03 | -23.08% | 0.01 | 91 | 40 | 0.73 | 0.14 | 0.08 | -0.08 | 3/23/2026 | 3/23/2026 3:59:45 PM EST |
| 54.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 7 | 0.60 | 0.12 | 0.06 | -0.08 | 3/23/2026 | 3/23/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.54 | 0.10 | 0.05 | -0.09 | 3/19/2026 | 3/23/2026 3:59:45 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.62 | 0.07 | 0.04 | -0.07 | 3/6/2026 | 3/23/2026 3:59:45 PM EST |
| 57.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.70 | 0.04 | 0.02 | -0.04 | 3/23/2026 3:59:45 PM EST | |||
| 58.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.31 | 0.01 | 0.01 | -0.01 | 3/23/2026 3:59:45 PM EST | |||
| 59.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 61.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 62.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 63.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 64.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:45 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.94 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 38.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 39.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:45 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.49 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:45 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:45 PM EST |
| 42.00 | 0.00 | 1.05 | 0.53 | 0.05 | % | 0.01 | 1 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:45 PM EST | |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.15 | -0.01 | 0.01 | -0.01 | 2/25/2026 | 3/23/2026 3:59:45 PM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.02 | -0.03 | 0.02 | -0.02 | 3/20/2026 | 3/23/2026 3:59:45 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.97 | -0.05 | 0.03 | -0.04 | 3/19/2026 | 3/23/2026 3:59:45 PM EST |
| 46.00 | 0.05 | 0.75 | 0.40 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.76 | -0.10 | 0.06 | -0.07 | 3/19/2026 | 3/23/2026 3:59:45 PM EST |
| 47.00 | 0.00 | 0.40 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.79 | -0.14 | 0.08 | -0.07 | 3/19/2026 | 3/23/2026 3:59:45 PM EST |
| 48.00 | 0.15 | 0.40 | 0.28 | 0.28 | -0.52 | -65.00% | 0.01 | 6 | 15 | 0.48 | -0.25 | 0.11 | -0.11 | 3/23/2026 | 3/23/2026 3:59:45 PM EST |
| 49.00 | 0.20 | 0.70 | 0.45 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.56 | -0.36 | 0.16 | -0.10 | 3/20/2026 | 3/23/2026 3:59:45 PM EST |
| 50.00 | 0.60 | 1.15 | 0.88 | 0.61 | -0.66 | -51.97% | 0.02 | 11 | 8 | 0.37 | -0.54 | 0.19 | -0.10 | 3/23/2026 | 3/23/2026 3:59:45 PM EST |
| 51.00 | 1.30 | 1.70 | 1.50 | 1.73 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.43 | -0.69 | 0.15 | -0.11 | 3/11/2026 | 3/23/2026 3:59:45 PM EST |
| 52.00 | 1.00 | 4.40 | 2.70 | % | 0.05 | 0 | 0 | 1.51 | -0.75 | 0.10 | -0.13 | 3/23/2026 3:59:45 PM EST | |||
| 53.00 | 1.90 | 4.30 | 3.10 | 4.33 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.11 | -0.86 | 0.08 | -0.08 | 2/10/2026 | 3/23/2026 3:59:45 PM EST |
| 54.00 | 2.80 | 5.40 | 4.10 | % | 0.08 | 0 | 0 | 1.31 | -0.89 | 0.06 | -0.08 | 3/23/2026 3:59:45 PM EST | |||
| 55.00 | 3.70 | 6.00 | 4.85 | % | 0.09 | 0 | 0 | 1.21 | -0.90 | 0.05 | -0.09 | 3/23/2026 3:59:45 PM EST | |||
| 56.00 | 4.70 | 7.20 | 5.95 | % | 0.11 | 0 | 0 | 1.46 | -0.93 | 0.04 | -0.07 | 3/23/2026 3:59:45 PM EST | |||
| 57.00 | 5.20 | 8.60 | 6.90 | 6.02 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.82 | -0.96 | 0.02 | -0.04 | 3/17/2026 | 3/23/2026 3:59:45 PM EST |
| 58.00 | 6.10 | 9.20 | 7.65 | % | 0.13 | 0 | 0 | 1.69 | -0.99 | 0.01 | -0.01 | 3/23/2026 3:59:45 PM EST | |||
| 59.00 | 7.10 | 10.20 | 8.65 | % | 0.15 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 60.00 | 8.40 | 11.40 | 9.90 | % | 0.17 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 61.00 | 9.10 | 12.80 | 10.95 | % | 0.18 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 62.00 | 10.10 | 13.80 | 11.95 | % | 0.19 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 63.00 | 11.20 | 14.80 | 13.00 | % | 0.21 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 64.00 | 12.10 | 15.80 | 13.95 | % | 0.22 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 65.00 | 13.10 | 17.20 | 15.15 | % | 0.23 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 70.00 | 18.10 | 22.40 | 20.25 | % | 0.29 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST | |||
| 75.00 | 23.10 | 27.40 | 25.25 | % | 0.34 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:45 PM EST |