Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $66.66 as of 12/8/2025 3:20:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 18.90 | 22.70 | 20.80 | % | 0.46 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 50.00 | 13.90 | 17.70 | 15.80 | % | 0.32 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 51.00 | 12.90 | 16.70 | 14.80 | % | 0.29 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 52.00 | 12.30 | 15.70 | 14.00 | % | 0.27 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 53.00 | 11.80 | 14.70 | 13.25 | % | 0.25 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 54.00 | 9.90 | 13.70 | 11.80 | % | 0.22 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 55.00 | 9.80 | 12.70 | 11.25 | % | 0.20 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 56.00 | 7.90 | 11.70 | 9.80 | % | 0.18 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 57.00 | 7.70 | 10.70 | 9.20 | % | 0.16 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 58.00 | 5.90 | 9.70 | 7.80 | % | 0.13 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 59.00 | 4.90 | 8.70 | 6.80 | % | 0.12 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 60.00 | 3.90 | 7.70 | 5.80 | % | 0.10 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 61.00 | 4.40 | 5.80 | 5.10 | % | 0.08 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 62.00 | 3.30 | 4.30 | 3.80 | 4.00 | -0.72 | -15.26% | 0.06 | 8 | 3 | 0.71 | 1.00 | 0.03 | 0.00 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 63.00 | 2.40 | 3.80 | 3.10 | % | 0.05 | 0 | 0 | 0.82 | 0.91 | 0.10 | -0.03 | 12/8/2025 3:59:54 PM EST | |||
| 64.00 | 1.60 | 2.60 | 2.10 | 2.99 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.60 | 0.81 | 0.15 | -0.05 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 65.00 | 0.90 | 1.35 | 1.13 | 1.23 | -0.52 | -29.72% | 0.02 | 42 | 7 | 0.35 | 0.65 | 0.19 | -0.08 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 66.00 | 0.35 | 0.75 | 0.55 | 0.60 | -0.50 | -45.46% | 0.01 | 64 | 15 | 0.24 | 0.45 | 0.20 | -0.08 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 67.00 | 0.05 | 0.45 | 0.25 | 0.35 | -0.25 | -41.67% | 0.00 | 21 | 48 | 0.35 | 0.26 | 0.17 | -0.07 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 68.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.18 | -64.29% | 0.00 | 105 | 386 | 0.28 | 0.13 | 0.11 | -0.05 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 50 | 0.35 | 0.05 | 0.05 | -0.02 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.42 | 0.02 | 0.02 | -0.01 | 12/1/2025 | 12/8/2025 3:59:54 PM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.01 | 0.00 | 11/14/2025 | 12/8/2025 3:59:54 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 73.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 74.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 76.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 77.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 78.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 51.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 52.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 53.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 54.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 56.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 57.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 58.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 59.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.62 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.25 | -71.43% | 0.00 | 1 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 62.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.18 | -72.00% | 0.00 | 1 | 9 | 0.48 | 0.00 | 0.03 | 0.00 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 63.00 | 0.10 | 0.30 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.38 | -0.09 | 0.10 | -0.03 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 64.00 | 0.25 | 0.45 | 0.35 | 0.40 | +0.10 | +33.34% | 0.01 | 34 | 21 | 0.36 | -0.19 | 0.15 | -0.05 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 65.00 | 0.50 | 0.75 | 0.63 | 0.65 | +0.15 | +30.00% | 0.01 | 94 | 19 | 0.34 | -0.35 | 0.19 | -0.08 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 66.00 | 0.80 | 1.40 | 1.10 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.45 | -0.55 | 0.20 | -0.08 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 67.00 | 1.60 | 2.15 | 1.88 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.39 | -0.74 | 0.17 | -0.07 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 68.00 | 2.00 | 3.20 | 2.60 | 2.09 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.65 | -0.87 | 0.11 | -0.05 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 69.00 | 2.70 | 4.10 | 3.40 | % | 0.05 | 0 | 0 | 0.72 | -0.95 | 0.05 | -0.02 | 12/8/2025 3:59:54 PM EST | |||
| 70.00 | 3.70 | 5.10 | 4.40 | 6.65 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.82 | -0.98 | 0.02 | -0.01 | 11/6/2025 | 12/8/2025 3:59:54 PM EST |
| 71.00 | 3.60 | 7.50 | 5.55 | % | 0.08 | 0 | 0 | 1.52 | -1.00 | 0.01 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 72.00 | 4.60 | 8.50 | 6.55 | % | 0.09 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 73.00 | 5.60 | 9.50 | 7.55 | % | 0.10 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 74.00 | 6.70 | 10.50 | 8.60 | % | 0.12 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 75.00 | 7.60 | 11.50 | 9.55 | % | 0.13 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 76.00 | 8.60 | 11.70 | 10.15 | % | 0.13 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 77.00 | 9.60 | 13.50 | 11.55 | % | 0.15 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 78.00 | 10.60 | 14.50 | 12.55 | % | 0.16 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 80.00 | 12.60 | 16.50 | 14.55 | % | 0.18 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 85.00 | 17.60 | 21.50 | 19.55 | % | 0.23 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 90.00 | 22.60 | 26.50 | 24.55 | % | 0.27 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 95.00 | 27.60 | 31.50 | 29.55 | % | 0.31 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST |