Options Chain for FISERV INC COM (FISV) - $50.99 as of 9/15/2026 1:14:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.20 | 23.00 | 21.10 | % | 0.70 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/15/2026 1:58:52 PM EST | |||
| 35.00 | 14.70 | 17.10 | 15.90 | % | 0.45 | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.01 | 9/15/2026 1:58:52 PM EST | |||
| 39.00 | 10.90 | 13.50 | 12.20 | % | 0.31 | 0 | 0 | 0.86 | 0.94 | 0.01 | -0.02 | 9/15/2026 1:58:52 PM EST | |||
| 40.00 | 10.00 | 12.40 | 11.20 | % | 0.28 | 0 | 0 | 0.82 | 0.91 | 0.02 | -0.02 | 9/15/2026 1:58:52 PM EST | |||
| 41.00 | 9.60 | 11.30 | 10.45 | % | 0.25 | 0 | 0 | 0.75 | 0.89 | 0.02 | -0.02 | 9/15/2026 1:58:52 PM EST | |||
| 42.00 | 8.40 | 10.60 | 9.50 | % | 0.23 | 0 | 0 | 0.75 | 0.87 | 0.02 | -0.02 | 9/15/2026 1:58:52 PM EST | |||
| 43.00 | 7.80 | 9.60 | 8.70 | % | 0.20 | 0 | 0 | 0.70 | 0.84 | 0.03 | -0.02 | 9/15/2026 1:58:52 PM EST | |||
| 44.00 | 6.90 | 9.00 | 7.95 | % | 0.18 | 0 | 0 | 0.72 | 0.82 | 0.03 | -0.03 | 9/15/2026 1:58:52 PM EST | |||
| 45.00 | 6.30 | 8.10 | 7.20 | % | 0.16 | 0 | 0 | 0.49 | 0.79 | 0.03 | -0.03 | 9/15/2026 1:58:52 PM EST | |||
| 46.00 | 5.40 | 7.00 | 6.20 | % | 0.13 | 0 | 0 | 0.44 | 0.75 | 0.04 | -0.03 | 9/15/2026 1:58:52 PM EST | |||
| 47.00 | 4.80 | 6.40 | 5.60 | % | 0.12 | 0 | 0 | 0.46 | 0.71 | 0.04 | -0.03 | 9/15/2026 1:58:52 PM EST | |||
| 48.00 | 4.10 | 5.80 | 4.95 | 4.11 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.46 | 0.67 | 0.04 | -0.03 | 9/11/2026 | 9/15/2026 1:58:52 PM EST |
| 49.00 | 3.80 | 5.00 | 4.40 | % | 0.09 | 0 | 0 | 0.47 | 0.63 | 0.04 | -0.04 | 9/15/2026 1:58:52 PM EST | |||
| 50.00 | 3.10 | 4.40 | 3.75 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 420 | 0.45 | 0.58 | 0.05 | -0.04 | 9/14/2026 | 9/15/2026 1:58:52 PM EST |
| 51.00 | 3.20 | 3.70 | 3.45 | 4.05 | 0.00 | 0.00% | 0.07 | 0 | 68 | 0.48 | 0.53 | 0.05 | -0.04 | 9/14/2026 | 9/15/2026 1:58:52 PM EST |
| 52.00 | 2.90 | 3.20 | 3.05 | 2.77 | -0.71 | -20.41% | 0.06 | 15 | 3 | 0.48 | 0.49 | 0.05 | -0.04 | 9/15/2026 | 9/15/2026 1:58:52 PM EST |
| 53.00 | 2.50 | 2.80 | 2.65 | 3.47 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.48 | 0.44 | 0.05 | -0.04 | 9/14/2026 | 9/15/2026 1:58:52 PM EST |
| 54.00 | 2.10 | 2.45 | 2.28 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.48 | 0.40 | 0.05 | -0.04 | 9/14/2026 | 9/15/2026 1:58:52 PM EST |
| 55.00 | 1.80 | 2.00 | 1.90 | 1.80 | -0.57 | -24.06% | 0.03 | 4 | 7 | 0.47 | 0.36 | 0.04 | -0.04 | 9/15/2026 | 9/15/2026 1:58:52 PM EST |
| 56.00 | 1.50 | 1.75 | 1.63 | 1.36 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.48 | 0.32 | 0.04 | -0.03 | 9/10/2026 | 9/15/2026 1:58:52 PM EST |
| 57.00 | 1.30 | 1.70 | 1.50 | 1.73 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.49 | 0.29 | 0.04 | -0.03 | 9/14/2026 | 9/15/2026 1:58:52 PM EST |
| 58.00 | 1.10 | 1.35 | 1.23 | 1.15 | -0.05 | -4.17% | 0.02 | 3 | 10 | 0.48 | 0.25 | 0.04 | -0.03 | 9/15/2026 | 9/15/2026 1:58:52 PM EST |
| 59.00 | 0.85 | 1.50 | 1.18 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.55 | 0.22 | 0.03 | -0.03 | 9/14/2026 | 9/15/2026 1:58:52 PM EST |
| 60.00 | 0.75 | 1.20 | 0.98 | 0.80 | -0.30 | -27.28% | 0.02 | 1 | 2 | 0.50 | 0.20 | 0.03 | -0.03 | 9/15/2026 | 9/15/2026 1:58:52 PM EST |
| 61.00 | 0.65 | 0.85 | 0.75 | % | 0.01 | 0 | 0 | 0.49 | 0.17 | 0.03 | -0.03 | 9/15/2026 1:58:52 PM EST | |||
| 65.00 | 0.30 | 0.50 | 0.40 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.50 | 0.10 | 0.02 | -0.02 | 9/14/2026 | 9/15/2026 1:58:52 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.67 | 0.04 | 0.01 | -0.01 | 9/15/2026 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/15/2026 1:58:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.90 | -0.02 | 0.01 | -0.01 | 9/15/2026 1:58:52 PM EST | |||
| 39.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.77 | -0.06 | 0.01 | -0.02 | 9/15/2026 1:58:52 PM EST | |||
| 40.00 | 0.25 | 0.80 | 0.53 | 0.30 | % | 0.01 | 10,000 | 0 | 0.57 | -0.09 | 0.02 | -0.02 | 9/15/2026 | 9/15/2026 1:58:52 PM EST | |
| 41.00 | 0.30 | 0.70 | 0.50 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.52 | -0.11 | 0.02 | -0.02 | 9/11/2026 | 9/15/2026 1:58:52 PM EST |
| 42.00 | 0.40 | 1.05 | 0.73 | % | 0.02 | 0 | 0 | 0.55 | -0.13 | 0.02 | -0.02 | 9/15/2026 1:58:52 PM EST | |||
| 43.00 | 0.55 | 0.80 | 0.68 | % | 0.02 | 0 | 0 | 0.49 | -0.16 | 0.03 | -0.02 | 9/15/2026 1:58:52 PM EST | |||
| 44.00 | 0.70 | 1.20 | 0.95 | 0.92 | % | 0.02 | 5 | 0 | 0.50 | -0.18 | 0.03 | -0.03 | 9/15/2026 | 9/15/2026 1:58:52 PM EST | |
| 45.00 | 0.90 | 1.25 | 1.08 | 1.15 | +0.10 | +9.53% | 0.02 | 2 | 11 | 0.48 | -0.21 | 0.03 | -0.03 | 9/15/2026 | 9/15/2026 1:58:52 PM EST |
| 46.00 | 1.15 | 1.50 | 1.33 | % | 0.03 | 0 | 0 | 0.48 | -0.25 | 0.04 | -0.03 | 9/15/2026 1:58:52 PM EST | |||
| 47.00 | 1.45 | 1.85 | 1.65 | 1.65 | % | 0.04 | 10 | 0 | 0.48 | -0.29 | 0.04 | -0.03 | 9/15/2026 | 9/15/2026 1:58:52 PM EST | |
| 48.00 | 1.75 | 2.35 | 2.05 | 2.15 | % | 0.04 | 12 | 0 | 0.48 | -0.33 | 0.04 | -0.03 | 9/15/2026 | 9/15/2026 1:58:52 PM EST | |
| 49.00 | 2.10 | 2.70 | 2.40 | 2.41 | -0.49 | -16.90% | 0.05 | 2 | 14 | 0.48 | -0.37 | 0.04 | -0.04 | 9/15/2026 | 9/15/2026 1:58:52 PM EST |
| 50.00 | 2.50 | 3.10 | 2.80 | 3.00 | +0.21 | +7.53% | 0.06 | 1 | 5 | 0.47 | -0.42 | 0.05 | -0.04 | 9/15/2026 | 9/15/2026 1:58:52 PM EST |
| 51.00 | 3.00 | 3.70 | 3.35 | 2.44 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.47 | -0.47 | 0.05 | -0.04 | 9/14/2026 | 9/15/2026 1:58:52 PM EST |
| 52.00 | 3.50 | 4.30 | 3.90 | 4.13 | % | 0.07 | 5 | 0 | 0.48 | -0.51 | 0.05 | -0.04 | 9/15/2026 | 9/15/2026 1:58:52 PM EST | |
| 53.00 | 4.00 | 5.20 | 4.60 | % | 0.09 | 0 | 0 | 0.49 | -0.56 | 0.05 | -0.04 | 9/15/2026 1:58:52 PM EST | |||
| 54.00 | 4.60 | 5.90 | 5.25 | 5.30 | % | 0.10 | 2 | 0 | 0.49 | -0.60 | 0.05 | -0.04 | 9/15/2026 | 9/15/2026 1:58:52 PM EST | |
| 55.00 | 5.30 | 6.40 | 5.85 | 5.50 | % | 0.11 | 20 | 0 | 0.49 | -0.64 | 0.04 | -0.04 | 9/15/2026 | 9/15/2026 1:58:52 PM EST | |
| 56.00 | 5.90 | 7.40 | 6.65 | % | 0.12 | 0 | 0 | 0.49 | -0.68 | 0.04 | -0.03 | 9/15/2026 1:58:52 PM EST | |||
| 57.00 | 6.40 | 8.10 | 7.25 | % | 0.13 | 0 | 0 | 0.46 | -0.71 | 0.04 | -0.03 | 9/15/2026 1:58:52 PM EST | |||
| 58.00 | 7.20 | 9.60 | 8.40 | % | 0.14 | 0 | 0 | 0.50 | -0.75 | 0.04 | -0.03 | 9/15/2026 1:58:52 PM EST | |||
| 59.00 | 8.20 | 10.00 | 9.10 | % | 0.15 | 0 | 0 | 0.49 | -0.78 | 0.03 | -0.03 | 9/15/2026 1:58:52 PM EST | |||
| 60.00 | 9.10 | 10.80 | 9.95 | % | 0.17 | 0 | 0 | 0.48 | -0.80 | 0.03 | -0.03 | 9/15/2026 1:58:52 PM EST | |||
| 61.00 | 10.00 | 11.90 | 10.95 | % | 0.18 | 0 | 0 | 0.72 | -0.83 | 0.03 | -0.03 | 9/15/2026 1:58:52 PM EST | |||
| 65.00 | 13.40 | 15.70 | 14.55 | 15.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.81 | -0.90 | 0.02 | -0.02 | 9/11/2026 | 9/15/2026 1:58:52 PM EST |
| 70.00 | 17.20 | 21.10 | 19.15 | % | 0.27 | 0 | 0 | 1.04 | -0.96 | 0.01 | -0.01 | 9/15/2026 1:58:52 PM EST |