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)

2025-06-02 15:59:59 ET (Delayed)
Bid: 
76.59
Ask: 
82
Vol: 
3,950,664
Last: 
79.09
Change: 
-0.52 (+-0.6575%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FIS 77.000
1.75
+0
1.65
4.1
0
0.49
0.8225
0.1106
41
FIS 78.000
1.2
-0.95
1.2
2.65
67
0.27
0.7077
0.1637
72
FIS 79.000
0.7
-0.425
0.75
0.95
85
0.24
0.5285
0.2072
106
FIS 80.000
0.4
-0.175
0.35
0.8
15
0.29
0.3245
0.1912
153
FIS 81.000
0.15
-0.6
0.1
1.25
3
0.26
0.1768
0.1311
22
FIS 82.000
0.15
+0
0
0.2
0
0.26
0.0965
0.0794
6058
Fri Jun 06 2025
Strike
FIS 77.000
FIS 78.000
FIS 79.000
FIS 80.000
FIS 81.000
FIS 82.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FIS 77.000
0.32
-0.355
0.15
0.3
5
0.29
-0.1778
0.1111
6
FIS 78.000
0.45
+0.15
0.2
0.45
67
0.25
-0.2934
0.1648
60
FIS 79.000
0.85
+0.025
0.6
0.85
7
0.2
-0.4741
0.2089
54
FIS 80.000
1.35
+0
0.2
1.45
0
0.24
-0.68
0.1931
2822
FIS 81.000
3.3
+0
1.25
3.4
0
0.34
-0.8288
0.1323
7
FIS 82.000
4.6
+0
1.95
5.1
0
0.5
-0.9093
0.0801
1
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FIS 77.000
0
+0
2.45
2.9
0
0.34
0.7491
0.1005
0
FIS 78.000
1.55
-0.55
1.7
2.25
4
0.3
0.6484
0.1264
35
FIS 79.000
1.86
+0
1.1
1.25
0
0.22
0.517
0.1416
7
FIS 80.000
0.5
+0
0.6
0.95
0
0.22
0.3784
0.1342
386
FIS 81.000
0.55
+0
0.3
0.6
0
0.23
0.2645
0.1098
106
FIS 82.000
0.7
+0
0.15
0.4
0
0.23
0.1855
0.0835
33
Fri Jun 13 2025
Strike
FIS 77.000
FIS 78.000
FIS 79.000
FIS 80.000
FIS 81.000
FIS 82.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FIS 77.000
1.1
+0
0.5
0.8
0
0.24
-0.3003
0.0997
27
FIS 78.000
1.38
+0.53
0.85
0.95
1
0.23
-0.4016
0.1203
26
FIS 79.000
1
+0
1.2
1.55
0
0.21
-0.5269
0.1306
5
FIS 80.000
1.73
+0
0.15
3.3
0
0.22
-0.6534
0.1221
58
FIS 81.000
2.1
+0
2
4.3
0
0.33
-0.7554
0.1005
12
FIS 82.000
2.4
+0
1.85
5.2
0
0.23
-0.8268
0.0774
1
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FIS 77.500
1.8
-0.85
2.3
3.7
52
0.32
0.6705
0.103
579
FIS 78.000
1.55
-0.75
1.95
2.15
33
0.22
0.6202
0.1096
99
FIS 79.000
1.25
-0.425
1.35
1.5
58
0.21
0.509
0.116
116
FIS 80.000
0.9
-0.275
0.9
1.05
28
0.2
0.3944
0.1112
2346
FIS 81.000
0.6
+0
0.55
0.7
0
0.2
0.2922
0.0974
74
FIS 82.000
0.32
-0.18
0.3
0.5
1
0.2
0.2108
0.0795
69
Fri Jun 20 2025
Strike
FIS 77.500
FIS 78.000
FIS 79.000
FIS 80.000
FIS 81.000
FIS 82.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FIS 77.500
1.35
+0.425
0.9
1.05
1
0.23
-0.357
0.0962
945
FIS 78.000
1.55
+0.45
1.1
1.25
7
0.23
-0.4047
0.1029
44
FIS 79.000
2.4
+0
1.5
1.65
0
0.21
-0.5114
0.1112
38
FIS 80.000
2.36
+0.335
2.05
2.2
4
0.21
-0.623
0.1095
1471
FIS 81.000
2.8
+0.175
2.65
2.9
3
0.2
-0.7247
0.0978
8
FIS 82.000
0
+0
2.4
4.3
0
0.15
-0.8062
0.0804
0
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FIS 77.000
0
+0
2.9
3.2
0
0.24
0.6761
0.0814
0
FIS 78.000
0
+0
2.2
2.9
0
0.28
0.5951
0.0891
0
FIS 79.000
1.59
+0
1.6
2.5
0
0.27
0.5049
0.0928
1
FIS 80.000
1.4
+0
1.15
2.4
0
0.28
0.4124
0.091
429
FIS 81.000
0.95
+0
0.8
2
0
0.28
0.3258
0.084
1
FIS 82.000
0.5
+0.025
0.5
0.9
17
0.22
0.2516
0.0734
17
Fri Jun 27 2025
Strike
FIS 77.000
FIS 78.000
FIS 79.000
FIS 80.000
FIS 81.000
FIS 82.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FIS 77.000
1.7
+0
1
1.3
0
0.24
-0.3377
0.0768
3
FIS 78.000
2.2
+0
0.95
1.6
0
0.19
-0.4159
0.0862
51
FIS 79.000
0
+0
0.7
2.15
0
0.23
-0.5047
0.092
0
FIS 80.000
0
+0
2.2
2.65
0
0.21
-0.5976
0.092
0
FIS 81.000
0
+0
2.85
3.3
0
0.2
-0.6857
0.086
0
FIS 82.000
3.07
+0
2.3
5
0
0.19
-0.7619
0.0757
1
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.