FISV Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 45.00 | 12.68 | 9.70 | 12.80 | 0.00 | 0 | 3 | 83.4% |
| 46.00 | 11.27 | 8.70 | 12.20 | 0.00 | 1 | 2 | 98.4% |
| 47.00 | 10.41 | 7.00 | 11.20 | 0.00 | 0 | 1 | 179.4% |
| 48.00 | 9.39 | 6.90 | 10.10 | 0.00 | 1 | 6 | 85.5% |
| 50.00 | 6.55 | 4.90 | 7.60 | 0.00 | 0 | 2 | 119.6% |
| 52.00 | 4.55 | 3.20 | 5.90 | 0.45 | 4 | 22 | 54.2% |
| 53.00 | 3.30 | 3.00 | 5.00 | 0.00 | 2 | 17 | 63.4% |
| 54.00 | 2.78 | 2.65 | 3.20 | 0.18 | 25 | 7 | 59.4% |
| 55.00 | 2.07 | 2.05 | 2.25 | 0.26 | 35 | 181 | 48.9% |
| 56.00 | 1.43 | 1.40 | 1.55 | 0.18 | 89 | 175 | 44.3% |
| 57.00 | 0.95 | 0.95 | 1.05 | 0.15 | 115 | 133 | 42.8% |
| 57.50 | 0.80 | 0.75 | 0.90 | 0.13 | 93 | 126 | 43.9% |
| 58.00 | 0.60 | 0.55 | 0.70 | 0.03 | 214 | 189 | 42.6% |
| 58.50 | 0.45 | 0.45 | 0.55 | -0.05 | 38 | 68 | 42.1% |
| 59.00 | 0.34 | 0.30 | 0.45 | -0.01 | 144 | 345 | 42.6% |
| 59.50 | 0.25 | 0.20 | 0.35 | -0.18 | 17 | 48 | 42.4% |
| 60.00 | 0.20 | 0.15 | 0.25 | 0.02 | 258 | 458 | 41.2% |
| 60.50 | 0.15 | 0.10 | 0.20 | -0.05 | 15 | 8 | 41.7% |
| 61.00 | 0.10 | 0.10 | 0.15 | -0.05 | 79 | 151 | 41.6% |
| 61.50 | 0.08 | 0.05 | 0.10 | -0.10 | 21 | 52 | 40.4% |
| 62.00 | 0.05 | 0.00 | 0.10 | -0.06 | 28 | 553 | 43.4% |
| 63.00 | 0.10 | 0.00 | 0.15 | 0.00 | 6 | 56 | 53.1% |
| 64.00 | 0.08 | 0.00 | 0.10 | 0.00 | 1 | 945 | 53.7% |
| 65.00 | 0.05 | 0.00 | 0.30 | 0.04 | 2 | 329 | 63.9% |
| 66.00 | 0.14 | 0.00 | 2.15 | 0.00 | 3 | 136 | 120.4% |
| 67.00 | 0.11 | 0.00 | 2.55 | 0.00 | 64 | 7 | 135.4% |
| 68.00 | 0.10 | 0.00 | 0.60 | 0.00 | 4 | 26 | 91.6% |
| 69.00 | 0.87 | 0.00 | 0.35 | 0.78 | 5 | 18 | 85.9% |
| 70.00 | 0.10 | 0.00 | 0.20 | -0.12 | 5 | 12 | 81.3% |
| 71.00 | 0.48 | 0.00 | 1.75 | 0.00 | 1 | 3 | 141.7% |
| 72.00 | 0.10 | 0.00 | 1.95 | 0.00 | 1 | 4 | 152.2% |
| 75.00 | 0.23 | 0.00 | 1.95 | 0.00 | 7 | 7 | 168.2% |
| 90.00 | 0.05 | 0.00 | 1.95 | 0.00 | 5 | 6 | 234.2% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 45.00 | 0.11 | 0.00 | 0.25 | 0.00 | 1 | 4 | 88.7% |
| 46.00 | 0.05 | 0.00 | 2.20 | 0.00 | 6 | 10 | 148.3% |
| 47.00 | 0.10 | 0.00 | 1.10 | 0.00 | 1 | 5 | 108.2% |
| 48.00 | 0.19 | 0.00 | 0.90 | 0.00 | 10 | 45 | 92.9% |
| 49.00 | 0.08 | 0.00 | 0.10 | -0.07 | 1 | 13,088 | 50.0% |
| 50.00 | 0.10 | 0.10 | 0.15 | -0.13 | 32 | 166 | 52.7% |
| 51.00 | 0.15 | 0.15 | 0.20 | -0.17 | 10 | 113 | 51.5% |
| 52.00 | 0.23 | 0.20 | 0.30 | -0.22 | 105 | 271 | 49.5% |
| 53.00 | 0.41 | 0.40 | 0.45 | -0.23 | 65 | 97 | 47.9% |
| 54.00 | 0.65 | 0.60 | 0.65 | -0.30 | 23 | 252 | 45.7% |
| 55.00 | 0.95 | 0.85 | 0.95 | -0.40 | 60 | 947 | 44.4% |
| 56.00 | 1.28 | 1.25 | 1.35 | -0.49 | 48 | 198 | 43.2% |
| 57.00 | 1.85 | 0.95 | 1.90 | -0.50 | 13 | 36 | 43.2% |
| 57.50 | 1.95 | 2.00 | 2.25 | -0.70 | 7 | 7 | 44.2% |
| 58.00 | 3.05 | 2.30 | 2.60 | 0.00 | 3 | 37 | 44.6% |
| 58.50 | 2.60 | 2.55 | 3.00 | -2.40 | 1 | 4 | 46.0% |
| 59.00 | 3.17 | 2.00 | 3.70 | -0.08 | 36 | 137 | 57.7% |
| 60.00 | 4.05 | 3.80 | 4.60 | -0.60 | 6 | 9 | 63.0% |
| 61.00 | 4.20 | 3.60 | 6.40 | 0.00 | 0 | 1 | 100.0% |
| 62.00 | 5.91 | 4.50 | 7.30 | 0.00 | 2 | 2 | 105.2% |
| 63.00 | 7.89 | 4.90 | 8.40 | 0.00 | 1 | 0 | 116.9% |
| 64.00 | 7.20 | 6.00 | 9.20 | 0.00 | 3 | 0 | 117.4% |
| 65.00 | 10.37 | 7.90 | 10.30 | 0.00 | 3 | 0 | 72.7% |
| 68.00 | 9.81 | 9.90 | 14.00 | 0.00 | 1 | 0 | 74.0% |
| 70.00 | 13.50 | 13.70 | 14.30 | -0.45 | 20 | 0 | 88.9% |
Sign up free to access Options Chain Data
Explore FISV options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.