FISV · Option chain

FISV Option Chain

Every listed FISV strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$52.73

Call open interest

130,974

Put open interest

183,635

Put/call (volume)

0.64

4,015 contracts changed hands across these expirations — 2,443 calls against 1,572 puts. Calls outtraded puts 1.55 to one.

Sep 11, 20266 days

call OI 1,347 · put OI 1,452

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	11.50 / 14.80	—	19	40	0.05	0.00 / 0.55	1	—
—	10.50 / 12.30	—	1	41	—	0.00 / 0.05	—	—
—	9.00 / 12.80	—	1	42	—	0.00 / 0.05	—	—
—	7.90 / 11.00	—	1	43	—	0.00 / 2.15	—	14
—	6.90 / 10.10	—	—	44	—	0.00 / 0.10	—	9
7.20	5.90 / 9.90	30	—	45	—	0.00 / 0.05	—	20
—	4.80 / 7.30	—	3	46	0.05	0.00 / 0.05	20	303
—	5.40 / 6.80	—	—	46.5	—	0.00 / 0.05	—	108
—	4.80 / 7.90	—	8	47	0.05	0.00 / 0.10	5	52
4.98	3.40 / 7.40	2	—	47.5	0.08	0.00 / 0.15	25	12
—	3.50 / 5.30	—	1	48	0.05	0.00 / 0.15	20	41
—	3.10 / 6.40	—	—	48.5	0.15	0.05 / 0.25	6	3
—	2.55 / 6.00	—	—	49	0.19	0.05 / 0.30	5	158
—	2.50 / 5.50	—	—	49.5	0.20	0.05 / 0.20	2	18
3.17	2.35 / 4.20	2	16	50	0.22	0.05 / 0.25	116	202
—	1.90 / 2.45	—	25	51	0.35	0.35 / 0.50	6	135
1.49	1.20 / 1.65	6	85	52	0.73	0.55 / 0.85	13	131
1.00	0.70 / 1.10	34	148	53	1.18	1.15 / 1.30	22	77
0.60	0.50 / 0.65	82	114	54	—	1.50 / 2.10	—	24
0.35	0.25 / 0.40	71	200	55	—	2.25 / 2.90	—	136
0.19	0.10 / 0.20	3	122	56	—	1.60 / 5.30	—	3
0.10	0.05 / 0.15	13	174	57	—	3.90 / 5.70	—	2
0.07	0.00 / 0.15	2	185	58	—	3.50 / 7.10	—	4
—	0.00 / 0.10	—	90	59	—	5.40 / 7.60	—	—
0.04	0.00 / 0.15	2	88	60	—	5.50 / 8.60	—	—
—	0.00 / 0.05	—	39	61	—	6.40 / 9.60	—	—
—	0.00 / 0.05	—	4	62	—	8.70 / 10.60	—	—
—	0.00 / 0.05	—	17	63	—	9.70 / 11.60	—	—
—	0.00 / 0.90	—	1	64	—	9.50 / 13.30	—	—
—	0.00 / 0.05	—	5	65	—	11.60 / 13.60	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 124,238 · put OI 180,398

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	10.80 / 13.70	—	304	40	—	0.00 / 0.40	—	2,764
—	10.10 / 13.90	—	—	41	—	0.00 / 0.10	—	100
—	6.00 / 9.90	—	279	45	0.10	0.05 / 0.25	105	17,917
—	4.90 / 7.40	—	—	46	0.10	0.00 / 0.15	201	1
—	4.40 / 8.20	—	—	46.5	0.20	0.05 / 0.15	104	8
—	4.80 / 6.60	—	—	47	0.25	0.10 / 0.20	1	21
—	4.10 / 6.50	—	—	47.5	0.24	0.10 / 0.40	1	7
—	4.00 / 6.40	—	—	48	0.35	0.20 / 0.30	144	6
—	2.70 / 6.70	—	—	48.5	0.27	0.25 / 0.50	110	92
—	3.30 / 5.50	—	10	49	0.46	0.25 / 0.55	35	130
—	3.20 / 5.40	—	—	49.5	0.62	0.40 / 0.55	37	68
—	2.95 / 3.70	—	3,423	50	0.50	0.50 / 0.55	276	155,150
—	2.30 / 2.95	—	6	51	0.80	0.75 / 0.90	61	167
1.65	1.75 / 2.15	48	20	52	1.11	1.05 / 1.20	10	66
1.45	1.25 / 1.70	4	220	53	1.60	1.55 / 1.65	45	113
1.00	0.95 / 1.10	65	59	54	—	1.90 / 2.40	—	22
0.75	0.70 / 0.75	301	104,564	55	2.75	2.60 / 3.40	33	2,668
0.49	0.25 / 0.60	68	201	56	—	3.20 / 4.10	—	—
0.35	0.10 / 0.40	103	399	57	—	2.40 / 6.40	—	—
0.22	0.05 / 0.45	6	230	58	—	4.10 / 6.70	—	—
0.17	0.05 / 0.20	1	29	59	—	5.00 / 7.70	—	—
0.10	0.05 / 0.15	48	5,575	60	7.70	5.30 / 9.30	26	1,077
0.05	0.00 / 0.15	1	28	61	—	6.20 / 10.20	—	—
—	0.00 / 1.00	—	9	62	—	7.30 / 10.70	—	—
—	0.00 / 0.25	—	522	64	—	9.20 / 13.30	—	—
0.05	0.00 / 0.10	16	8,360	65	—	10.20 / 14.30	—	21
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 1,611 · put OI 689

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	10.80 / 14.90	—	23	40	—	0.00 / 0.15	—	—
—	8.70 / 12.00	—	—	43	—	0.00 / 0.65	—	6
—	6.60 / 10.00	—	—	45	0.18	0.10 / 0.20	2	62
—	5.80 / 7.90	—	—	46	—	0.10 / 0.35	—	3
—	4.30 / 8.20	—	—	47	0.32	0.20 / 0.35	4	31
—	3.70 / 7.30	—	—	48	0.36	0.25 / 0.40	1	81
—	3.20 / 5.70	—	—	49	0.52	0.45 / 0.60	10	40
—	3.10 / 4.10	—	12	50	—	0.70 / 3.10	—	311
3.00	2.55 / 3.20	22	24	51	—	0.95 / 1.45	—	18
—	1.85 / 2.45	—	13	52	1.90	1.15 / 1.60	3	73
—	1.55 / 1.95	—	9	53	—	1.80 / 2.35	—	21
—	0.90 / 1.50	—	24	54	—	2.35 / 2.65	—	2
1.05	0.65 / 1.15	10	196	55	3.00	2.65 / 3.40	1	13
0.70	0.45 / 0.80	14	85	56	—	3.30 / 4.50	—	13
0.45	0.45 / 0.60	227	445	57	—	4.10 / 5.30	—	3
0.28	0.15 / 0.55	1	41	58	—	3.70 / 6.80	—	—
0.30	0.05 / 0.35	4	25	59	—	6.00 / 7.80	—	—
0.12	0.10 / 0.25	231	661	60	—	6.90 / 8.70	—	6
—	0.05 / 0.25	—	19	61	—	6.30 / 9.50	—	—
—	0.05 / 0.40	—	15	62	—	8.80 / 11.00	—	—
—	0.00 / 2.20	—	2	63	—	9.00 / 12.30	—	4
—	0.00 / 0.65	—	2	64	—	9.20 / 13.30	—	—
—	0.00 / 0.30	—	15	65	—	11.00 / 13.60	—	2
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 1,834 · put OI 384

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	10.90 / 15.00	—	20	40	—	0.00 / 1.35	—	—
—	9.90 / 14.00	—	—	41	—	0.00 / 1.15	—	10
—	7.00 / 9.70	—	—	44	—	0.00 / 0.65	—	1
—	6.70 / 10.10	—	—	45	—	0.15 / 0.25	—	42
6.20	5.80 / 9.20	5	12	46	—	0.05 / 0.50	—	7
—	4.30 / 8.30	—	—	47	—	0.05 / 0.45	—	20
—	4.10 / 7.50	—	—	48	0.50	0.35 / 0.55	11	26
—	4.10 / 5.20	—	1	49	0.80	0.30 / 0.80	4	134
—	3.60 / 4.50	—	4	50	0.95	0.80 / 1.05	1	51
—	2.70 / 3.80	—	—	51	—	1.00 / 1.40	—	6
2.20	2.45 / 2.85	4	24	52	—	1.20 / 2.00	—	23
—	1.60 / 2.60	—	26	53	2.35	1.65 / 2.50	15	23
1.52	1.45 / 2.05	6	20	54	3.19	2.20 / 3.10	2	2
1.30	1.15 / 1.40	438	780	55	3.78	2.80 / 4.00	1	35
1.10	0.90 / 1.15	17	107	56	—	3.50 / 4.80	—	—
0.80	0.70 / 0.90	12	60	57	—	4.20 / 5.50	—	3
0.60	0.30 / 0.65	6	20	58	—	5.00 / 6.40	—	—
—	0.05 / 0.85	—	7	59	—	4.50 / 7.90	—	—
—	0.10 / 0.55	—	736	60	—	6.10 / 8.80	—	1
—	0.05 / 0.55	—	3	61	—	7.90 / 9.80	—	—
—	0.05 / 0.45	—	2	62	—	8.70 / 10.70	—	—
—	0.05 / 0.45	—	3	63	—	9.70 / 12.20	—	—
—	0.05 / 0.35	—	1	64	—	10.70 / 12.60	—	—
—	0.00 / 1.95	—	8	65	—	10.20 / 14.30	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 131 · put OI 132

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.70 / 12.10	—	—	43	—	0.00 / 0.50	—	10
—	7.70 / 11.20	—	—	44	—	0.05 / 0.40	—	1
—	6.20 / 8.90	—	—	45	—	0.05 / 0.45	—	10
—	5.90 / 9.40	—	—	46	—	0.20 / 0.75	—	6
—	5.10 / 8.50	—	—	47	—	0.20 / 0.95	—	58
—	3.70 / 7.60	—	21	48	—	0.30 / 1.20	—	32
—	4.10 / 5.50	—	—	49	—	0.35 / 1.40	—	1
—	3.50 / 4.80	—	1	50	—	0.95 / 1.80	—	5
3.66	2.85 / 4.10	1	—	51	—	0.90 / 2.15	—	—
—	2.30 / 3.10	—	25	52	—	1.75 / 2.20	—	5
—	1.75 / 3.00	—	1	53	—	1.80 / 3.20	—	1
—	1.35 / 2.55	—	—	54	—	2.45 / 3.30	—	2
1.60	1.00 / 2.15	18	13	55	—	2.95 / 4.30	—	—
1.18	0.80 / 1.85	1	7	56	—	4.10 / 5.10	—	—
—	0.45 / 1.45	—	3	57	—	4.60 / 5.40	—	—
0.70	0.35 / 1.00	1	24	58	—	5.10 / 6.70	—	—
—	0.15 / 1.15	—	6	59	—	6.20 / 7.30	—	—
—	0.05 / 0.80	—	4	60	—	7.10 / 7.90	—	—
—	0.25 / 0.85	—	12	61	—	6.50 / 9.90	—	—
—	0.05 / 0.50	—	11	62	—	7.40 / 10.80	—	—
—	0.05 / 0.65	—	3	63	—	8.40 / 11.80	—	—
—	0.05 / 0.50	—	—	65	—	11.70 / 14.40	—	1
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 1,813 · put OI 580

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	11.00 / 15.10	—	—	40	—	0.00 / 0.20	—	22
—	6.30 / 10.40	—	1	45	0.35	0.20 / 0.35	30	81
4.20	3.90 / 4.90	1	68	50	1.30	1.05 / 1.45	36	376
1.85	1.50 / 2.00	83	523	55	3.80	3.50 / 4.00	21	76
0.70	0.50 / 0.70	431	1,153	60	—	5.60 / 8.70	—	20
0.20	0.10 / 0.30	2	68	65	—	10.30 / 13.50	—	5
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on FISV

FISV options score FISV gamma walls FISV max pain FISV IV rank FISV put/call ratio FISV options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.