Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $55.25 as of 2/2/2026 10:48:52 AM 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 | 9.00 | 12.60 | 10.80 | % | 0.24 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 46.00 | 8.40 | 12.00 | 10.20 | % | 0.22 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 47.00 | 7.00 | 10.00 | 8.50 | % | 0.18 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 48.00 | 6.00 | 9.60 | 7.80 | % | 0.16 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 49.00 | 5.00 | 8.70 | 6.85 | % | 0.14 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 50.00 | 4.20 | 8.00 | 6.10 | % | 0.12 | 0 | 0 | 1.91 | 0.99 | 0.01 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 51.00 | 3.80 | 6.90 | 5.35 | % | 0.10 | 0 | 0 | 1.69 | 0.97 | 0.02 | -0.02 | 2/2/2026 10:59:00 AM EST | |||
| 52.00 | 2.30 | 6.00 | 4.15 | % | 0.08 | 0 | 0 | 1.57 | 0.95 | 0.04 | -0.03 | 2/2/2026 10:59:00 AM EST | |||
| 53.00 | 2.35 | 3.70 | 3.03 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.76 | 0.89 | 0.07 | -0.06 | 1/30/2026 | 2/2/2026 10:59:00 AM EST |
| 54.00 | 1.55 | 3.10 | 2.33 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.81 | 0.80 | 0.11 | -0.09 | 1/30/2026 | 2/2/2026 10:59:00 AM EST |
| 55.00 | 1.35 | 1.85 | 1.60 | 1.60 | +0.48 | +42.86% | 0.03 | 20 | 65 | 0.40 | 0.69 | 0.15 | -0.10 | 2/2/2026 | 2/2/2026 10:59:00 AM EST |
| 56.00 | 0.85 | 1.05 | 0.95 | 1.00 | +0.25 | +33.34% | 0.02 | 2 | 59 | 0.36 | 0.53 | 0.18 | -0.10 | 2/2/2026 | 2/2/2026 10:59:00 AM EST |
| 57.00 | 0.25 | 0.80 | 0.53 | 0.63 | +0.28 | +80.00% | 0.01 | 3 | 384 | 0.34 | 0.35 | 0.17 | -0.10 | 2/2/2026 | 2/2/2026 10:59:00 AM EST |
| 58.00 | 0.10 | 0.40 | 0.25 | 0.27 | +0.12 | +80.00% | 0.00 | 3 | 426 | 0.36 | 0.21 | 0.12 | -0.08 | 2/2/2026 | 2/2/2026 10:59:00 AM EST |
| 59.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 11 | 51 | 0.42 | 0.12 | 0.08 | -0.05 | 2/2/2026 | 2/2/2026 10:59:00 AM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 3 | 0.88 | 0.05 | 0.04 | -0.03 | 2/2/2026 | 2/2/2026 10:59:00 AM EST |
| 61.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.75 | 0.02 | 0.02 | -0.01 | 1/27/2026 | 2/2/2026 10:59:00 AM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.09 | 0.01 | 0.01 | 0.00 | 1/26/2026 | 2/2/2026 10:59:00 AM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 10:59:00 AM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.72 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 10:59:00 AM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 67.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 10:59:00 AM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.01 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 10:59:00 AM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.72 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 10:59:00 AM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 71.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 72.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 73.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 78.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM 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 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 47.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 48.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 49.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.90 | -0.01 | 0.01 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 51.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | -0.03 | 0.02 | -0.02 | 1/30/2026 | 2/2/2026 10:59:00 AM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.55 | -0.05 | 0.04 | -0.03 | 1/30/2026 | 2/2/2026 10:59:00 AM EST |
| 53.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.48 | -0.11 | 0.07 | -0.06 | 1/29/2026 | 2/2/2026 10:59:00 AM EST |
| 54.00 | 0.10 | 0.45 | 0.28 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.38 | -0.20 | 0.11 | -0.09 | 1/30/2026 | 2/2/2026 10:59:00 AM EST |
| 55.00 | 0.30 | 0.65 | 0.48 | 0.43 | -0.62 | -59.05% | 0.01 | 22 | 240 | 0.36 | -0.31 | 0.15 | -0.10 | 2/2/2026 | 2/2/2026 10:59:00 AM EST |
| 56.00 | 0.70 | 0.90 | 0.80 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.38 | -0.47 | 0.18 | -0.10 | 1/28/2026 | 2/2/2026 10:59:00 AM EST |
| 57.00 | 1.10 | 1.70 | 1.40 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.76 | -0.65 | 0.17 | -0.10 | 1/28/2026 | 2/2/2026 10:59:00 AM EST |
| 58.00 | 1.95 | 3.20 | 2.58 | % | 0.04 | 0 | 0 | 0.85 | -0.79 | 0.12 | -0.08 | 2/2/2026 10:59:00 AM EST | |||
| 59.00 | 2.75 | 4.30 | 3.53 | 0.59 | 0.00 | 0.00% | 0.06 | 0 | 25 | 1.04 | -0.88 | 0.08 | -0.05 | 1/20/2026 | 2/2/2026 10:59:00 AM EST |
| 60.00 | 2.80 | 5.20 | 4.00 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 49 | 1.12 | -0.95 | 0.04 | -0.03 | 1/28/2026 | 2/2/2026 10:59:00 AM EST |
| 61.00 | 4.50 | 6.20 | 5.35 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.24 | -0.98 | 0.02 | -0.01 | 1/22/2026 | 2/2/2026 10:59:00 AM EST |
| 62.00 | 5.60 | 7.10 | 6.35 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 1/21/2026 | 2/2/2026 10:59:00 AM EST |
| 63.00 | 6.60 | 8.10 | 7.35 | 1.76 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 10:59:00 AM EST |
| 64.00 | 6.10 | 10.00 | 8.05 | 5.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 10:59:00 AM EST |
| 65.00 | 7.10 | 11.00 | 9.05 | 2.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.13 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/2/2026 10:59:00 AM EST |
| 66.00 | 8.10 | 12.00 | 10.05 | % | 0.15 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 67.00 | 9.80 | 12.30 | 11.05 | 4.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/2/2026 10:59:00 AM EST |
| 68.00 | 10.10 | 14.00 | 12.05 | % | 0.18 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 69.00 | 11.10 | 15.00 | 13.05 | 3.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 10:59:00 AM EST |
| 70.00 | 12.10 | 15.90 | 14.00 | % | 0.20 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 71.00 | 12.90 | 17.00 | 14.95 | % | 0.21 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 72.00 | 14.10 | 18.00 | 16.05 | % | 0.22 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 73.00 | 15.60 | 19.00 | 17.30 | % | 0.24 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 74.00 | 16.00 | 20.00 | 18.00 | % | 0.24 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 75.00 | 17.10 | 21.00 | 19.05 | % | 0.25 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 76.00 | 17.90 | 22.00 | 19.95 | % | 0.26 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 77.00 | 19.10 | 23.00 | 21.05 | % | 0.27 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 78.00 | 20.10 | 24.00 | 22.05 | % | 0.28 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 79.00 | 21.00 | 25.00 | 23.00 | % | 0.29 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 80.00 | 22.00 | 26.00 | 24.00 | % | 0.30 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 85.00 | 27.10 | 31.00 | 29.05 | % | 0.34 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 90.00 | 32.10 | 36.00 | 34.05 | % | 0.38 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST | |||
| 95.00 | 37.10 | 41.00 | 39.05 | % | 0.41 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 2/2/2026 10:59:00 AM EST |