Options Chain for FISERV INC COM (FISV) - $45.63 as of 10/12/2026 2:10:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 20.00 | 22.50 | 21.25 | % | 0.85 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/12/2026 1:58:49 PM EST | |||
| 30.00 | 15.80 | 17.20 | 16.50 | 16.50 | % | 0.55 | 1 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:49 PM EST | |
| 35.00 | 11.20 | 12.00 | 11.60 | 11.38 | +0.39 | +3.55% | 0.33 | 1 | 3 | 0.77 | 0.96 | 0.01 | -0.01 | 10/12/2026 | 10/12/2026 1:58:49 PM EST |
| 40.00 | 6.90 | 7.40 | 7.15 | 7.20 | +0.97 | +15.57% | 0.18 | 2 | 85 | 0.51 | 0.84 | 0.03 | -0.03 | 10/12/2026 | 10/12/2026 1:58:49 PM EST |
| 45.00 | 3.60 | 3.80 | 3.70 | 3.70 | +0.37 | +11.12% | 0.08 | 395 | 200 | 0.49 | 0.61 | 0.05 | -0.04 | 10/12/2026 | 10/12/2026 1:58:49 PM EST |
| 50.00 | 1.60 | 1.65 | 1.63 | 1.60 | +0.20 | +14.29% | 0.03 | 19,428 | 1,681 | 0.49 | 0.35 | 0.05 | -0.04 | 10/12/2026 | 10/12/2026 1:58:49 PM EST |
| 55.00 | 0.60 | 0.65 | 0.63 | 0.68 | +0.13 | +23.64% | 0.01 | 239 | 782 | 0.49 | 0.17 | 0.03 | -0.03 | 10/12/2026 | 10/12/2026 1:58:49 PM EST |
| 60.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.01 | -4.00% | 0.00 | 23 | 324 | 0.50 | 0.08 | 0.02 | -0.01 | 10/12/2026 | 10/12/2026 1:58:49 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.71 | 0.03 | 0.01 | -0.01 | 10/8/2026 | 10/12/2026 1:58:49 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.82 | 0.01 | 0.00 | 0.00 | 10/2/2026 | 10/12/2026 1:58:49 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 1:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | 0.30 | +0.27 | +900.00% | 0.00 | 3 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 1:58:49 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/12/2026 1:58:49 PM EST | |||
| 35.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.13 | -46.43% | 0.00 | 3 | 115 | 0.53 | -0.04 | 0.01 | -0.01 | 10/12/2026 | 10/12/2026 1:58:49 PM EST |
| 40.00 | 0.65 | 0.75 | 0.70 | 0.69 | -0.12 | -14.82% | 0.02 | 57 | 905 | 0.50 | -0.16 | 0.03 | -0.03 | 10/12/2026 | 10/12/2026 1:58:49 PM EST |
| 45.00 | 2.20 | 2.35 | 2.28 | 2.27 | -0.28 | -10.98% | 0.05 | 209 | 820 | 0.50 | -0.39 | 0.05 | -0.04 | 10/12/2026 | 10/12/2026 1:58:49 PM EST |
| 50.00 | 5.00 | 5.40 | 5.20 | 5.30 | -0.40 | -7.02% | 0.10 | 22 | 321 | 0.49 | -0.65 | 0.05 | -0.04 | 10/12/2026 | 10/12/2026 1:58:49 PM EST |
| 55.00 | 8.90 | 9.50 | 9.20 | 9.80 | 0.00 | 0.00% | 0.17 | 0 | 51 | 0.48 | -0.83 | 0.03 | -0.03 | 10/6/2026 | 10/12/2026 1:58:49 PM EST |
| 60.00 | 13.30 | 14.10 | 13.70 | 15.05 | 0.00 | 0.00% | 0.23 | 0 | 210 | 0.61 | -0.92 | 0.02 | -0.01 | 9/28/2026 | 10/12/2026 1:58:49 PM EST |
| 65.00 | 17.20 | 20.30 | 18.75 | 19.23 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.01 | 9/24/2026 | 10/12/2026 1:58:49 PM EST |
| 70.00 | 22.20 | 24.30 | 23.25 | % | 0.33 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 10/12/2026 1:58:49 PM EST | |||
| 75.00 | 27.90 | 30.10 | 29.00 | 28.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/12/2026 1:58:49 PM EST |