FISV Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

47.86

Change

+0.46

Open

47.00

Previous

47.40

High

47.91

Low

47.00

Bid

-

Ask

-

Volume

4,321,635

Trades

-

Dividend

2.00

Yield

0.00%

Ex-Div

Nov 26, 2013

Impl Vol

0.616

Hist Vol

0.367

Opt Volume

3,279

Open Int

298,619

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FISV 261030C00046500	0.25	3.30	3.70	1.39	0	25	W	46.50	FISV 261030P00046500	0.00	0.40	0.30	0.03	28	47	W
FISV 261030C00047000	0.80	1.50	0.90	0.95	9	616	W	47.00	FISV 261030P00047000	0.05	0.40	0.32	0.08	14	362	W
FISV 261030C00047500	0.50	0.90	0.55	0.57	2	476	W	47.50	FISV 261030P00047500	0.00	2.30	0.80	0.21	0	40	W
FISV 261030C00048000	0.30	0.70	0.45	0.30	14	1,449	W	48.00	FISV 261030P00048000	0.25	2.15	1.37	0.44	0	325	W
FISV 261030C00048500	0.25	0.40	0.34	0.13	30	44	W	48.50	FISV 261030P00048500	0.05	2.95	1.43	0.77	2	29	W
FISV 261030C00049000	0.15	0.35	0.20	0.05	18	936	W	49.00	FISV 261030P00049000	0.10	3.20	1.70	1.19	0	234	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FISV 261106C00046500	0.95	4.40	4.21	1.90	0	2	W	46.50	FISV 261106P00046500	0.40	3.70	1.30	0.46	0	14	W
FISV 261106C00047000	1.50	3.30	2.55	1.57	1	39	W	47.00	FISV 261106P00047000	0.80	3.10	2.08	0.62	1	72	W
FISV 261106C00047500	1.10	3.80	2.40	1.27	10	2	W	47.50	FISV 261106P00047500	0.90	3.50	2.35	0.82	0	14	W
FISV 261106C00048000	1.00	3.20	2.26	1.01	5	127	W	48.00	FISV 261106P00048000	1.05	4.30	2.60	1.06	0	39	W
FISV 261106C00048500	1.05	2.50	2.29	0.79	0	4	W	48.50	FISV 261106P00048500	1.00	4.30	2.07	1.34	0	7	W
FISV 261106C00049000	1.20	2.90	1.70	0.61	1	44	W	49.00	FISV 261106P00049000	1.40	4.30	2.96	1.66	0	94	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FISV 261113C00045000	3.50	4.50	4.20	3.49	0	14	W	45.00	FISV 261113P00045000	1.25	1.55	1.50	0.34	1	486	W
FISV 261113C00046000	3.50	3.80	5.44	2.73	0	3	W	46.00	FISV 261113P00046000	1.20	2.30	1.85	0.57	0	35	W
FISV 261113C00047000	2.95	3.70	3.20	2.06	0	23	W	47.00	FISV 261113P00047000	2.10	2.35	2.35	0.90	0	125	W
FISV 261113C00048000	2.45	2.75	3.75	1.51	0	131	W	48.00	FISV 261113P00048000	2.05	3.00	2.35	1.33	0	63	W
FISV 261113C00048500	2.20	2.60	2.05	1.27	0	1	W	48.50	—	—	—	—	—	—	—	—
FISV 261113C00049000	1.85	2.40	2.05	1.06	0	29	W	49.00	FISV 261113P00049000	2.15	3.80	2.90	1.88	0	62	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	46.50	FISV 261120P00046500	1.85	2.90	2.18	0.87	88	1	S
FISV 261120C00047000	2.15	4.20	3.11	2.56	0	1	S	47.00	FISV 261120P00047000	1.30	3.30	2.35	1.04	0	93	S
FISV 261120C00047500	2.80	4.10	3.00	2.26	0	11	S	47.50	FISV 261120P00047500	1.75	3.90	2.65	1.24	0	39	S
FISV 261120C00048000	2.60	3.10	2.45	1.99	318	3,225	S	48.00	FISV 261120P00048000	1.80	4.00	3.10	1.46	9	137	S
FISV 261120C00048500	1.55	3.40	2.75	1.74	0	13	S	48.50	FISV 261120P00048500	2.05	4.40	3.40	1.70	2	4	S
FISV 261120C00049000	1.95	3.10	2.00	1.51	1	223	S	49.00	FISV 261120P00049000	2.95	4.10	2.60	1.97	0	63	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FISV 261127C00045000	3.40	4.90	4.31	4.49	0	31	W	45.00	FISV 261127P00045000	1.45	1.80	1.90	0.54	3	31	W
FISV 261127C00046000	2.70	4.90	4.95	3.76	0	11	W	46.00	FISV 261127P00046000	1.10	2.10	1.53	0.78	0	10	W
FISV 261127C00047000	3.20	4.20	3.06	3.10	1	1	W	47.00	FISV 261127P00047000	2.30	2.80	1.86	1.10	0	6	W
FISV 261127C00048000	2.75	3.50	4.50	2.51	0	9	W	48.00	FISV 261127P00048000	2.05	3.10	3.20	1.49	0	1	W
FISV 261127C00049000	2.30	2.75	3.98	2.00	0	2	W	49.00	FISV 261127P00049000	3.20	3.80	3.00	1.95	0	5	W
FISV 261127C00050000	1.90	2.25	2.00	1.57	13	39	W	50.00	FISV 261127P00050000	3.90	5.40	3.30	2.50	0	13	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	41.00	FISV 261204P00041000	0.15	1.30	0.60	0.10	0	7	W
—	—	—	—	—	—	—	—	43.00	FISV 261204P00043000	0.40	3.20	0.85	0.26	0	4	W
—	—	—	—	—	—	—	—	44.00	FISV 261204P00044000	0.10	2.00	1.53	0.39	1	6	W
—	—	—	—	—	—	—	—	48.00	FISV 261204P00048000	1.55	4.50	2.35	1.44	0	5	W
FISV 261204C00049000	1.25	4.10	3.30	2.54	0	1	W	49.00	FISV 261204P00049000	2.40	5.70	3.67	1.87	0	1	W
FISV 261204C00050000	1.70	3.50	2.69	2.07	0	10	W	50.00	FISV 261204P00050000	2.65	4.90	3.45	2.36	0	1	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FISV 261218C00035000	11.20	15.10	15.22	15.32	0	216	S	35.00	FISV 261218P00035000	0.15	0.25	0.31	0.00	1	1,146	S
FISV 261218C00040000	6.70	10.40	10.35	10.74	0	84	S	40.00	FISV 261218P00040000	0.55	0.75	0.65	0.07	12	1,786	S
FISV 261218C00045000	3.90	6.50	5.23	6.54	0	458	S	45.00	FISV 261218P00045000	1.45	2.30	2.07	0.52	6	4,671	S
FISV 261218C00050000	2.40	2.75	2.50	3.30	77	1,799	S	50.00	FISV 261218P00050000	4.20	5.00	4.50	1.93	3	5,298	S
FISV 261218C00055000	0.85	1.50	1.09	1.36	15	3,584	S	55.00	FISV 261218P00055000	6.50	9.40	8.30	4.63	0	3,394	S
FISV 261218C00060000	0.40	0.60	0.50	0.46	35	2,755	S	60.00	FISV 261218P00060000	10.70	14.10	11.82	8.38	0	1,696	S

Below are few quick-links for most popular options chains: