Cboe Global Markets

FIS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Fidelity National Information Servcs Inc (fis)

2025-08-11 12:54:18 ET (Delayed)
Bid: 
69.82
Ask: 
69.86
Vol: 
1,217,630
Last: 
69.86
Change: 
-1.3 (+-1.8269%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FIS 67.000
0
+0
2.75
3.2
0
0.31
0.8732
0.0798
0
FIS 68.000
0
+0
2
2.2
0
0.3
0.7994
0.1223
0
FIS 69.000
0.95
-1.525
1.25
1.35
2
0.27
0.672
0.1793
4
FIS 70.000
0.6
-0.875
0.6
0.7
51
0.24
0.4755
0.218
48
FIS 71.000
0.83
+0
0.25
0.35
0
0.24
0.2705
0.1836
25
FIS 72.000
0.5
+0
0.05
0.15
0
0.24
0.1405
0.1161
19
Fri Aug 15 2025
Strike
FIS 67.000
FIS 68.000
FIS 69.000
FIS 70.000
FIS 71.000
FIS 72.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FIS 67.000
0.05
+0
0
0.25
0
0.32
-0.1265
0.08
3
FIS 68.000
0.35
+0.2
0.15
0.3
9
0.29
-0.2005
0.1227
0
FIS 69.000
0.32
+0.095
0.35
0.45
4
0.26
-0.3291
0.1803
49
FIS 70.000
1
+0.575
0.7
0.85
47
0.24
-0.526
0.2194
46
FIS 71.000
1.81
+0.985
1.1
1.5
4
0.18
-0.7325
0.185
40
FIS 72.000
0.97
-0.655
2.15
2.35
6
0.24
-0.8636
0.1167
266
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FIS 67.000
0
+0
3.1
3.3
0
0.25
0.8101
0.0773
0
FIS 68.000
0
+0
2.35
2.5
0
0.25
0.7369
0.1018
0
FIS 69.000
1.7
-0.925
1.6
1.75
4
0.24
0.6331
0.1276
0
FIS 70.000
1.1
-0.775
1.05
1.15
7
0.23
0.4991
0.1438
1
FIS 71.000
1
-0.275
0.6
0.7
15
0.22
0.3566
0.1371
0
FIS 72.000
0.84
+0
0.3
0.4
0
0.23
0.239
0.1116
6
Fri Aug 22 2025
Strike
FIS 67.000
FIS 68.000
FIS 69.000
FIS 70.000
FIS 71.000
FIS 72.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FIS 67.000
0.15
+0
0.2
0.35
0
0.26
-0.1909
0.078
313
FIS 68.000
0.5
+0.2
0.4
0.55
12
0.26
-0.265
0.1027
8
FIS 69.000
0.9
+0.4
0.65
0.8
150
0.23
-0.3704
0.1288
3
FIS 70.000
1.25
+0.475
1.05
1.2
10
0.22
-0.506
0.1456
1
FIS 71.000
2.02
+0.845
1.6
1.8
5
0.22
-0.6505
0.1396
6
FIS 72.000
2.85
+1.125
2.35
2.5
2
0.22
-0.7705
0.1144
3303
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FIS 67.000
0
+0
1.4
5.2
0
0.21
0.7678
0.0697
0
FIS 68.000
3.1
+0
1.9
3.1
0
0.2
0.7027
0.0856
2
FIS 69.000
0
+0
1.95
2.1
0
0.24
0.6171
0.1016
0
FIS 70.000
0
+0
1.35
1.5
0
0.23
0.5115
0.1122
0
FIS 71.000
2.45
+0
0.9
1.1
0
0.23
0.3987
0.1114
1
FIS 72.000
1.9
+0
0.55
0.7
0
0.22
0.2967
0.0991
4
Fri Aug 29 2025
Strike
FIS 67.000
FIS 68.000
FIS 69.000
FIS 70.000
FIS 71.000
FIS 72.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FIS 67.000
0
+0
0
1.35
0
0.29
-0.2348
0.0705
0
FIS 68.000
0
+0
0.6
0.8
0
0.24
-0.301
0.0868
0
FIS 69.000
1.04
+0
0.85
1.05
0
0.22
-0.3881
0.1033
51
FIS 70.000
0
+0
1.25
1.55
0
0.22
-0.4957
0.1146
0
FIS 71.000
1.6
+0
1.25
2.2
0
0.17
-0.6116
0.1143
3
FIS 72.000
2.05
+0
2.55
2.7
0
0.21
-0.716
0.1022
32
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.