Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $69.75 as of 8/29/2025 3:23:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 18.90 | 20.80 | 19.85 | % | 0.40 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 55.00 | 13.10 | 16.60 | 14.85 | % | 0.27 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 58.00 | 10.00 | 13.60 | 11.80 | % | 0.20 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 59.00 | 8.80 | 12.80 | 10.80 | % | 0.18 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 60.00 | 7.80 | 11.80 | 9.80 | % | 0.16 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 61.00 | 6.80 | 10.80 | 8.80 | % | 0.14 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 62.00 | 5.80 | 9.80 | 7.80 | % | 0.13 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 63.00 | 5.40 | 8.20 | 6.80 | % | 0.11 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 64.00 | 4.50 | 7.20 | 5.85 | 6.57 | % | 0.09 | 1 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
| 65.00 | 2.85 | 6.70 | 4.78 | % | 0.07 | 0 | 0 | 1.02 | 0.99 | 0.01 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 66.00 | 1.95 | 5.10 | 3.53 | % | 0.05 | 0 | 0 | 0.77 | 0.98 | 0.02 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 67.00 | 1.60 | 4.90 | 3.25 | 3.72 | % | 0.05 | 1 | 0 | 0.52 | 0.93 | 0.07 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
| 68.00 | 1.20 | 2.10 | 1.65 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.14 | 0.81 | 0.13 | -0.05 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 69.00 | 0.10 | 2.35 | 1.23 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.20 | 0.66 | 0.19 | -0.05 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 70.00 | 0.45 | 2.50 | 1.48 | 0.55 | -0.10 | -15.39% | 0.02 | 93 | 32 | 0.19 | 0.45 | 0.23 | -0.05 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 71.00 | 0.10 | 1.40 | 0.75 | 0.22 | -0.13 | -37.15% | 0.01 | 9 | 199 | 0.19 | 0.24 | 0.19 | -0.04 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 72.00 | 0.05 | 0.25 | 0.15 | 0.07 | -0.08 | -53.34% | 0.00 | 8,472 | 154 | 0.17 | 0.10 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 73.00 | 0.00 | 2.20 | 1.10 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.90 | 0.03 | 0.05 | -0.01 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 74.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.75 | 0.01 | 0.01 | 0.00 | 8/18/2025 | 8/29/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
| 76.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 77.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:50 PM EST |
| 78.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 79.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.02 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:50 PM EST |
| 81.00 | 0.00 | 1.10 | 0.55 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:50 PM EST |
| 82.00 | 0.00 | 1.10 | 0.55 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:50 PM EST |
| 83.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:50 PM EST |
| 84.00 | 0.00 | 1.10 | 0.55 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 342 | 1.30 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 86.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 87.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 88.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 89.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 91.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 92.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 93.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 94.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 58.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 59.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 61.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 62.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 63.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 64.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.11 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/29/2025 3:59:50 PM EST |
| 66.00 | 0.00 | 2.20 | 1.10 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.00 | -0.02 | 0.02 | -0.01 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 67.00 | 0.00 | 1.85 | 0.93 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.44 | -0.07 | 0.07 | -0.02 | 8/8/2025 | 8/29/2025 3:59:50 PM EST |
| 68.00 | 0.00 | 2.30 | 1.15 | 0.23 | +0.06 | +35.30% | 0.02 | 1 | 99 | 0.20 | -0.19 | 0.13 | -0.05 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 69.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 32 | 9 | 0.19 | -0.34 | 0.19 | -0.05 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 70.00 | 0.05 | 0.95 | 0.50 | 0.85 | -0.20 | -19.05% | 0.01 | 103 | 1,606 | 0.18 | -0.55 | 0.23 | -0.05 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 71.00 | 0.35 | 1.55 | 0.95 | 1.50 | +0.65 | +76.48% | 0.01 | 1 | 10 | 0.18 | -0.76 | 0.19 | -0.04 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 72.00 | 2.05 | 2.40 | 2.23 | 1.54 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.20 | -0.90 | 0.11 | -0.02 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
| 73.00 | 2.00 | 5.20 | 3.60 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.89 | -0.97 | 0.05 | -0.01 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
| 74.00 | 2.30 | 6.00 | 4.15 | % | 0.06 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 75.00 | 3.70 | 7.30 | 5.50 | % | 0.07 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 76.00 | 4.30 | 8.30 | 6.30 | % | 0.08 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 77.00 | 5.30 | 9.30 | 7.30 | % | 0.09 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 78.00 | 6.30 | 10.30 | 8.30 | % | 0.11 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 79.00 | 7.40 | 11.20 | 9.30 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:50 PM EST |
| 80.00 | 8.40 | 12.20 | 10.30 | 12.20 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.40 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:50 PM EST |
| 81.00 | 9.30 | 13.30 | 11.30 | 4.08 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:50 PM EST |
| 82.00 | 10.40 | 14.10 | 12.25 | % | 0.15 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 83.00 | 11.60 | 15.30 | 13.45 | % | 0.16 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 84.00 | 12.60 | 16.30 | 14.45 | % | 0.17 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 85.00 | 13.90 | 17.30 | 15.60 | % | 0.18 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 86.00 | 14.80 | 18.30 | 16.55 | % | 0.19 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 87.00 | 15.30 | 19.20 | 17.25 | % | 0.20 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 88.00 | 16.90 | 20.30 | 18.60 | % | 0.21 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 89.00 | 17.60 | 21.30 | 19.45 | % | 0.22 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 90.00 | 18.40 | 22.10 | 20.25 | % | 0.23 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 91.00 | 19.80 | 22.90 | 21.35 | % | 0.23 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 92.00 | 20.30 | 24.30 | 22.30 | % | 0.24 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 93.00 | 21.40 | 25.00 | 23.20 | % | 0.25 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 94.00 | 22.40 | 26.00 | 24.20 | % | 0.26 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 95.00 | 23.40 | 26.90 | 25.15 | % | 0.26 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 100.00 | 28.40 | 31.90 | 30.15 | % | 0.30 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 105.00 | 33.40 | 37.30 | 35.35 | % | 0.34 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST |