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)

2025-08-01 15:59:59 ET (Delayed)
Bid: 
75
Ask: 
78.35
Vol: 
2,786,828
Last: 
78.36
Change: 
-1.05 (+-1.34%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FIS 76.000
0
+0
3.9
4.1
0
0.62
0.6565
0.0548
0
FIS 77.000
3.4
-0.85
3.3
3.5
20
0.62
0.6
0.0586
0
FIS 78.000
2.8
-0.85
2.7
2.9
3
0.6
0.5401
0.0611
0
FIS 79.000
2.3
-0.775
2.2
2.4
81
0.6
0.4785
0.0619
9
FIS 80.000
1.85
-0.55
1.8
1.95
6
0.59
0.4173
0.0611
240
FIS 81.000
1.5
-0.45
1.45
1.6
3
0.6
0.3585
0.0587
400
Fri Aug 08 2025
Strike
FIS 76.000
FIS 77.000
FIS 78.000
FIS 79.000
FIS 80.000
FIS 81.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FIS 76.000
0.61
+0
1.5
1.65
0
0.61
-0.3433
0.0549
7
FIS 77.000
1.95
+0.05
1.65
2.3
2
0.61
-0.3999
0.0587
1
FIS 78.000
2.5
+0.9
2.3
2.45
35
0.59
-0.46
0.0612
7
FIS 79.000
2.76
+0.785
2.8
2.95
1
0.59
-0.5217
0.0621
41
FIS 80.000
2.86
+0
3.3
3.6
0
0.6
-0.583
0.0612
441
FIS 81.000
3.8
+0.7
4
4.2
1
0.59
-0.642
0.0588
343
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FIS 77.000
0
+0
3.5
3.8
0
0.46
0.598
0.0538
0
FIS 77.500
5.33
+0
3.2
3.5
0
0.47
0.5708
0.0549
5
FIS 78.000
0
+0
2.65
3.2
0
0.45
0.5431
0.0557
0
FIS 79.000
4.25
+0
2.45
2.7
0
0.45
0.4869
0.0566
1
FIS 80.000
2.22
-0.53
0.85
2.25
4
0.45
0.4308
0.0562
183
FIS 81.000
2.6
+0
1.6
1.85
0
0.45
0.3762
0.0546
1
Fri Aug 15 2025
Strike
FIS 77.000
FIS 77.500
FIS 78.000
FIS 79.000
FIS 80.000
FIS 81.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FIS 77.000
1.35
+0
2.05
2.3
0
0.47
-0.4028
0.054
10
FIS 77.500
2.4
+0.65
2.25
2.5
2
0.46
-0.4301
0.0551
462
FIS 78.000
2.6
+0.65
2.5
2.75
5
0.46
-0.4579
0.056
1
FIS 79.000
1.87
+0
3
3.2
0
0.46
-0.5144
0.0568
191
FIS 80.000
3.5
+0.7
3.5
3.8
1
0.45
-0.5708
0.0565
663
FIS 81.000
4.3
+1
4.2
4.4
22
0.46
-0.6258
0.0549
26
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FIS 76.000
0
+0
4.3
4.7
0
0.41
0.6519
0.0482
0
FIS 77.000
0
+0
3.7
3.9
0
0.4
0.6027
0.0512
0
FIS 78.000
3.3
-0.75
3.1
3.4
2
0.39
0.5505
0.0533
0
FIS 79.000
2.8
-0.65
2.65
2.85
1
0.39
0.4967
0.0543
0
FIS 80.000
2.35
-0.4
2.2
2.45
1
0.39
0.4429
0.0541
0
FIS 81.000
0
+0
1.8
2
0
0.39
0.3907
0.0527
0
Fri Aug 22 2025
Strike
FIS 76.000
FIS 77.000
FIS 78.000
FIS 79.000
FIS 80.000
FIS 81.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FIS 76.000
0
+0
1.6
2
0
0.39
-0.351
0.0486
0
FIS 77.000
2.3
+0.675
2.2
2.35
2
0.4
-0.4008
0.0517
2
FIS 78.000
1.3
+0
1.6
2.8
0
0.4
-0.4536
0.0539
29
FIS 79.000
1.91
+0
3.1
3.3
0
0.39
-0.5081
0.055
24
FIS 80.000
3.8
+0.925
3.6
3.9
1
0.39
-0.5627
0.0549
141
FIS 81.000
4.4
+0.95
4.2
4.5
20
0.39
-0.6157
0.0535
32
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FIS 76.000
0
+0
3.8
6.7
0
0.45
0.6442
0.0457
0
FIS 77.000
0
+0
2.7
6.2
0
0.42
0.5977
0.0484
0
FIS 78.000
0
+0
2.05
5.6
0
0.41
0.5484
0.0504
0
FIS 79.000
0
+0
1.2
5
0
0.38
0.4975
0.0513
0
FIS 80.000
3.31
+0
2.2
2.8
0
0.36
0.4466
0.0512
1
FIS 81.000
3.7
+0
0.6
4
0
0.38
0.3971
0.05
1
Fri Aug 29 2025
Strike
FIS 76.000
FIS 77.000
FIS 78.000
FIS 79.000
FIS 80.000
FIS 81.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FIS 76.000
1.29
+0
1.15
4.2
0
0.45
-0.3572
0.0461
2
FIS 77.000
1.37
+0
0.85
4.7
0
0.41
-0.4043
0.0489
1
FIS 78.000
0
+0
1.2
5
0
0.39
-0.4542
0.0509
0
FIS 79.000
0
+0
1.7
5.5
0
0.39
-0.5057
0.0519
0
FIS 80.000
2.9
+0
3.5
5.4
0
0.42
-0.5572
0.0519
11
FIS 81.000
3.97
+0
3.9
4.9
0
0.34
-0.6073
0.0508
2
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.