Options Chain for FISERV INC COM (FISV) - $52.10 as of 9/3/2026 8:05:14 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 11.20 | 15.10 | 13.15 | % | 0.33 | 0 | 0 | 1.00 | 0.98 | 0.01 | -0.01 | 9/3/2026 3:59:54 PM EST | |||
| 41.00 | 10.10 | 14.20 | 12.15 | % | 0.30 | 0 | 0 | 0.96 | 0.97 | 0.01 | -0.01 | 9/3/2026 3:59:54 PM EST | |||
| 42.00 | 9.50 | 13.20 | 11.35 | % | 0.27 | 0 | 0 | 0.90 | 0.95 | 0.01 | -0.01 | 9/3/2026 3:59:54 PM EST | |||
| 43.00 | 8.50 | 12.30 | 10.40 | % | 0.24 | 0 | 0 | 0.86 | 0.93 | 0.02 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 44.00 | 7.40 | 11.40 | 9.40 | % | 0.21 | 0 | 0 | 0.82 | 0.91 | 0.02 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 45.00 | 6.70 | 10.50 | 8.60 | % | 0.19 | 0 | 0 | 0.78 | 0.88 | 0.03 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 46.00 | 5.60 | 9.70 | 7.65 | % | 0.17 | 0 | 0 | 0.76 | 0.85 | 0.03 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 47.00 | 4.90 | 8.90 | 6.90 | % | 0.15 | 0 | 0 | 0.73 | 0.82 | 0.03 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 48.00 | 5.30 | 6.80 | 6.05 | 5.67 | % | 0.13 | 1 | 0 | 0.37 | 0.78 | 0.04 | -0.03 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 49.00 | 4.50 | 6.10 | 5.30 | 4.85 | % | 0.11 | 2 | 0 | 0.37 | 0.74 | 0.04 | -0.03 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 50.00 | 3.90 | 5.40 | 4.65 | 4.24 | % | 0.09 | 1 | 0 | 0.38 | 0.69 | 0.05 | -0.03 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 51.00 | 3.30 | 4.80 | 4.05 | 3.60 | % | 0.08 | 1 | 0 | 0.38 | 0.64 | 0.05 | -0.03 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 52.00 | 2.75 | 4.20 | 3.48 | 3.30 | % | 0.07 | 1 | 0 | 0.38 | 0.58 | 0.05 | -0.03 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 53.00 | 2.25 | 3.70 | 2.98 | % | 0.06 | 0 | 0 | 0.38 | 0.53 | 0.05 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 54.00 | 1.80 | 3.20 | 2.50 | % | 0.05 | 0 | 0 | 0.38 | 0.48 | 0.06 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 55.00 | 1.40 | 2.80 | 2.10 | % | 0.04 | 0 | 0 | 0.37 | 0.42 | 0.05 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 56.00 | 1.05 | 2.45 | 1.75 | % | 0.03 | 0 | 0 | 0.37 | 0.37 | 0.05 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 57.00 | 0.80 | 2.10 | 1.45 | % | 0.03 | 0 | 0 | 0.37 | 0.32 | 0.05 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 58.00 | 0.60 | 1.85 | 1.23 | % | 0.02 | 0 | 0 | 0.37 | 0.28 | 0.05 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 59.00 | 0.40 | 1.60 | 1.00 | % | 0.02 | 0 | 0 | 0.37 | 0.24 | 0.04 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 60.00 | 0.30 | 1.35 | 0.83 | 0.75 | % | 0.01 | 1 | 0 | 0.37 | 0.20 | 0.04 | -0.02 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 61.00 | 0.10 | 1.20 | 0.65 | % | 0.01 | 0 | 0 | 0.35 | 0.17 | 0.04 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 62.00 | 0.05 | 1.00 | 0.53 | % | 0.01 | 0 | 0 | 0.35 | 0.14 | 0.03 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 63.00 | 0.05 | 0.95 | 0.50 | % | 0.01 | 0 | 0 | 0.36 | 0.11 | 0.03 | -0.01 | 9/3/2026 3:59:54 PM EST | |||
| 64.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.38 | 0.09 | 0.02 | -0.01 | 9/3/2026 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.01 | -0.02 | 0.01 | -0.01 | 9/3/2026 3:59:54 PM EST | |||
| 41.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.96 | -0.03 | 0.01 | -0.01 | 9/3/2026 3:59:54 PM EST | |||
| 42.00 | 0.05 | 0.35 | 0.20 | % | 0.00 | 0 | 0 | 0.40 | -0.05 | 0.01 | -0.01 | 9/3/2026 3:59:54 PM EST | |||
| 43.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.40 | -0.07 | 0.02 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 44.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.02 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 45.00 | 0.30 | 0.70 | 0.50 | 0.55 | % | 0.01 | 16 | 0 | 0.40 | -0.12 | 0.03 | -0.02 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 46.00 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 0.35 | -0.15 | 0.03 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 47.00 | 0.20 | 1.35 | 0.78 | % | 0.02 | 0 | 0 | 0.36 | -0.18 | 0.03 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 48.00 | 0.45 | 1.60 | 1.03 | % | 0.02 | 0 | 0 | 0.38 | -0.22 | 0.04 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 49.00 | 0.60 | 1.95 | 1.28 | % | 0.03 | 0 | 0 | 0.37 | -0.26 | 0.04 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 50.00 | 1.30 | 2.00 | 1.65 | 1.55 | % | 0.03 | 10 | 0 | 0.38 | -0.31 | 0.05 | -0.03 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 51.00 | 1.25 | 2.70 | 1.98 | 2.10 | % | 0.04 | 10 | 0 | 0.37 | -0.36 | 0.05 | -0.03 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 52.00 | 1.65 | 3.20 | 2.43 | % | 0.05 | 0 | 0 | 0.38 | -0.41 | 0.05 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 53.00 | 2.15 | 3.70 | 2.93 | % | 0.06 | 0 | 0 | 0.38 | -0.47 | 0.05 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 54.00 | 2.65 | 4.20 | 3.43 | % | 0.06 | 0 | 0 | 0.37 | -0.52 | 0.06 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 55.00 | 3.20 | 4.90 | 4.05 | % | 0.07 | 0 | 0 | 0.37 | -0.58 | 0.05 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 56.00 | 3.90 | 5.60 | 4.75 | % | 0.08 | 0 | 0 | 0.37 | -0.63 | 0.05 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 57.00 | 4.50 | 6.30 | 5.40 | % | 0.09 | 0 | 0 | 0.36 | -0.68 | 0.05 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 58.00 | 5.30 | 7.10 | 6.20 | % | 0.11 | 0 | 0 | 0.52 | -0.72 | 0.05 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 59.00 | 6.10 | 8.00 | 7.05 | % | 0.12 | 0 | 0 | 0.53 | -0.76 | 0.04 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 60.00 | 6.90 | 8.80 | 7.85 | % | 0.13 | 0 | 0 | 0.54 | -0.80 | 0.04 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 61.00 | 6.60 | 10.70 | 8.65 | % | 0.14 | 0 | 0 | 0.71 | -0.83 | 0.04 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 62.00 | 8.40 | 11.50 | 9.95 | % | 0.16 | 0 | 0 | 0.71 | -0.86 | 0.03 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 63.00 | 8.40 | 12.50 | 10.45 | % | 0.17 | 0 | 0 | 0.75 | -0.89 | 0.03 | -0.01 | 9/3/2026 3:59:54 PM EST | |||
| 64.00 | 9.30 | 13.30 | 11.30 | % | 0.18 | 0 | 0 | 0.75 | -0.91 | 0.02 | -0.01 | 9/3/2026 3:59:54 PM EST |