Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $38.05 as of 6/24/2026 7:49:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 8.30 | 9.10 | 8.70 | 8.71 | +0.57 | +7.01% | 0.29 | 1 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 31.00 | 7.30 | 8.20 | 7.75 | 7.80 | +0.57 | +7.89% | 0.25 | 3 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 32.00 | 6.40 | 7.30 | 6.85 | 6.66 | % | 0.21 | 2 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST | |
| 33.00 | 5.40 | 6.30 | 5.85 | 5.80 | +1.32 | +29.47% | 0.18 | 2 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 34.00 | 4.40 | 5.30 | 4.85 | 4.89 | +1.05 | +27.35% | 0.14 | 3 | 13 | 2.03 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 35.00 | 3.40 | 4.50 | 3.95 | 3.30 | +0.50 | +17.86% | 0.11 | 1 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 36.00 | 2.30 | 3.60 | 2.95 | 2.90 | % | 0.08 | 1 | 0 | 1.77 | 0.99 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST | |
| 37.00 | 1.30 | 2.30 | 1.80 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.13 | 0.93 | 0.11 | -0.04 | 6/22/2026 | 6/24/2026 3:59:53 PM EST |
| 38.00 | 0.70 | 1.20 | 0.95 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.70 | 0.75 | 0.28 | -0.11 | 6/23/2026 | 6/24/2026 3:59:53 PM EST |
| 39.00 | 0.15 | 0.50 | 0.33 | 0.32 | +0.15 | +88.24% | 0.01 | 56 | 474 | 0.38 | 0.42 | 0.35 | -0.12 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.11 | -0.01 | -8.34% | 0.00 | 37 | 68 | 0.61 | 0.14 | 0.19 | -0.06 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 28 | 0.63 | 0.02 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 755 | 0.82 | 0.00 | 0.01 | 0.00 | 6/23/2026 | 6/24/2026 3:59:53 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.85 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:53 PM EST |
| 44.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.81 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 14 | 1.42 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 1.55 | 0.78 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.40 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/24/2026 3:59:53 PM EST |
| 47.00 | 0.00 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/24/2026 3:59:53 PM EST |
| 48.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 49.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 51.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 52.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 53.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.21 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:53 PM EST |
| 54.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 56.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.84 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:53 PM EST |
| 57.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.86 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.18 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 6.11 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/24/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 38 | 3.43 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.09 | -0.01 | 0.02 | 0.00 | 6/22/2026 | 6/24/2026 3:59:53 PM EST |
| 37.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.64 | -0.07 | 0.11 | -0.04 | 6/23/2026 | 6/24/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.42 | -62.69% | 0.00 | 5 | 93 | 0.52 | -0.25 | 0.28 | -0.11 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 39.00 | 0.45 | 0.75 | 0.60 | 0.76 | -0.49 | -39.20% | 0.02 | 2 | 24 | 0.40 | -0.58 | 0.35 | -0.12 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 40.00 | 0.65 | 3.30 | 1.98 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 51 | 2.25 | -0.86 | 0.19 | -0.06 | 6/23/2026 | 6/24/2026 3:59:53 PM EST |
| 41.00 | 1.60 | 3.70 | 2.65 | 2.62 | +0.87 | +49.72% | 0.06 | 4 | 38 | 2.03 | -0.98 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 42.00 | 2.90 | 4.50 | 3.70 | 4.03 | 0.00 | 0.00% | 0.09 | 0 | 56 | 2.12 | -1.00 | 0.01 | 0.00 | 6/23/2026 | 6/24/2026 3:59:53 PM EST |
| 43.00 | 3.30 | 6.30 | 4.80 | 4.80 | -0.38 | -7.34% | 0.11 | 1 | 2 | 3.14 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 44.00 | 4.40 | 6.50 | 5.45 | 5.71 | +1.18 | +26.05% | 0.12 | 1 | 1 | 2.62 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 45.00 | 5.00 | 8.40 | 6.70 | 2.88 | 0.00 | 0.00% | 0.15 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/24/2026 3:59:53 PM EST |
| 46.00 | 6.00 | 9.40 | 7.70 | 7.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:53 PM EST |
| 47.00 | 6.90 | 9.50 | 8.20 | 9.11 | 0.00 | 0.00% | 0.17 | 0 | 4 | 3.26 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:53 PM EST |
| 48.00 | 7.40 | 11.10 | 9.25 | 10.02 | 0.00 | 0.00% | 0.19 | 0 | 2 | 4.09 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:53 PM EST |
| 49.00 | 8.40 | 12.20 | 10.30 | 10.65 | 0.00 | 0.00% | 0.21 | 0 | 1 | 4.39 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:53 PM EST |
| 50.00 | 9.20 | 13.50 | 11.35 | % | 0.23 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 51.00 | 10.40 | 14.20 | 12.30 | % | 0.24 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 52.00 | 11.40 | 15.10 | 13.25 | 13.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:53 PM EST |
| 53.00 | 12.90 | 15.50 | 14.20 | 15.25 | 0.00 | 0.00% | 0.27 | 0 | 1 | 4.31 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:53 PM EST |
| 54.00 | 14.00 | 17.10 | 15.55 | 15.56 | -0.59 | -3.66% | 0.29 | 1 | 1 | 5.16 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 55.00 | 14.90 | 18.10 | 16.50 | 16.47 | -0.67 | -3.91% | 0.30 | 1 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 56.00 | 15.90 | 18.50 | 17.20 | 17.61 | -0.46 | -2.55% | 0.31 | 2 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST |
| 57.00 | 16.70 | 20.10 | 18.40 | 18.58 | % | 0.32 | 2 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:53 PM EST | |
| 60.00 | 19.80 | 23.10 | 21.45 | % | 0.36 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST | |||
| 65.00 | 24.20 | 28.40 | 26.30 | % | 0.40 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:53 PM EST |