Options Chain for FIDELITY NATL INFORMATION SVCS COM (FIS) - $42.74 as of 8/7/2026 6:01:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 11.70 | 15.10 | 13.40 | 13.70 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 30.00 | 10.70 | 14.10 | 12.40 | % | 0.41 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 31.00 | 10.40 | 13.10 | 11.75 | % | 0.38 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 32.00 | 8.70 | 12.10 | 10.40 | % | 0.33 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 33.00 | 7.70 | 11.70 | 9.70 | % | 0.29 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 34.00 | 7.40 | 10.30 | 8.85 | 8.64 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 35.00 | 6.40 | 9.10 | 7.75 | 7.45 | 0.00 | 0.00% | 0.22 | 0 | 49 | 1.90 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 36.00 | 5.50 | 8.10 | 6.80 | 6.50 | 0.00 | 0.00% | 0.19 | 0 | 48 | 1.74 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 37.00 | 3.70 | 6.90 | 5.30 | 5.05 | 0.00 | 0.00% | 0.14 | 0 | 12 | 1.45 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 38.00 | 3.30 | 6.10 | 4.70 | % | 0.12 | 0 | 0 | 1.41 | 0.99 | 0.01 | -0.01 | 8/7/2026 4:00:03 PM EST | |||
| 39.00 | 2.40 | 4.80 | 3.60 | 7.16 | 0.00 | 0.00% | 0.09 | 0 | 14 | 1.08 | 0.97 | 0.03 | -0.02 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 40.00 | 1.65 | 4.40 | 3.03 | % | 0.08 | 0 | 0 | 1.21 | 0.93 | 0.07 | -0.04 | 8/7/2026 4:00:03 PM EST | |||
| 41.00 | 1.80 | 2.40 | 2.10 | 2.00 | +0.04 | +2.05% | 0.05 | 3 | 7 | 0.56 | 0.83 | 0.13 | -0.05 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 42.00 | 1.10 | 1.50 | 1.30 | 1.15 | 0.00 | 0.00% | 0.03 | 5 | 41 | 0.33 | 0.67 | 0.18 | -0.07 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 43.00 | 0.60 | 1.00 | 0.80 | 0.74 | -0.51 | -40.80% | 0.02 | 1,666 | 45 | 0.32 | 0.49 | 0.20 | -0.07 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 44.00 | 0.15 | 0.55 | 0.35 | 0.30 | -0.50 | -62.50% | 0.01 | 5 | 172 | 0.32 | 0.30 | 0.17 | -0.06 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 45.00 | 0.10 | 0.35 | 0.23 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.37 | 0.17 | 0.12 | -0.04 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 46.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.71 | 0.07 | 0.07 | -0.02 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 2.00 | 1.00 | 0.15 | -0.95 | -86.37% | 0.02 | 3 | 86 | 1.50 | 0.03 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.65 | 0.01 | 0.01 | 0.00 | 7/31/2026 | 8/7/2026 4:00:03 PM EST |
| 49.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 64 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.18 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 51.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.07 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 52.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 53.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 54.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 56.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 58.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 59.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 32.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 33.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 34.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.01 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.86 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.58 | -0.01 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.36 | -87.81% | 0.00 | 5 | 34 | 0.70 | -0.03 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.25 | -62.50% | 0.00 | 50 | 224 | 0.47 | -0.07 | 0.07 | -0.04 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 41.00 | 0.05 | 0.40 | 0.23 | 0.25 | -0.40 | -61.54% | 0.01 | 4 | 127 | 0.35 | -0.17 | 0.13 | -0.05 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 42.00 | 0.30 | 0.70 | 0.50 | 0.49 | -0.54 | -52.43% | 0.01 | 15 | 95 | 0.37 | -0.33 | 0.18 | -0.07 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 43.00 | 0.65 | 1.10 | 0.88 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 306 | 0.34 | -0.51 | 0.20 | -0.07 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 44.00 | 1.45 | 1.80 | 1.63 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.39 | -0.70 | 0.17 | -0.06 | 7/31/2026 | 8/7/2026 4:00:03 PM EST |
| 45.00 | 1.45 | 3.80 | 2.63 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.06 | -0.83 | 0.12 | -0.04 | 8/5/2026 | 8/7/2026 4:00:03 PM EST |
| 46.00 | 2.20 | 4.80 | 3.50 | 1.92 | 0.00 | 0.00% | 0.08 | 0 | 51 | 1.20 | -0.93 | 0.07 | -0.02 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 47.00 | 3.20 | 5.80 | 4.50 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 64 | 1.33 | -0.97 | 0.03 | -0.01 | 7/28/2026 | 8/7/2026 4:00:03 PM EST |
| 48.00 | 4.20 | 6.60 | 5.40 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 24 | 1.36 | -0.99 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 49.00 | 5.00 | 7.60 | 6.30 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.47 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 50.00 | 6.20 | 8.90 | 7.55 | 4.62 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 51.00 | 7.00 | 10.00 | 8.50 | 5.47 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 52.00 | 8.00 | 11.30 | 9.65 | % | 0.19 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 53.00 | 9.90 | 12.30 | 11.10 | % | 0.21 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 54.00 | 10.00 | 12.60 | 11.30 | % | 0.21 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 55.00 | 11.20 | 13.60 | 12.40 | 15.01 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:03 PM EST |
| 56.00 | 12.00 | 15.30 | 13.65 | % | 0.24 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 57.00 | 13.10 | 15.60 | 14.35 | % | 0.25 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 58.00 | 14.00 | 17.30 | 15.65 | % | 0.27 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 59.00 | 14.60 | 18.40 | 16.50 | % | 0.28 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 60.00 | 16.00 | 19.30 | 17.65 | % | 0.29 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 61.00 | 16.50 | 20.40 | 18.45 | % | 0.30 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 62.00 | 18.00 | 21.30 | 19.65 | % | 0.32 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST |