Options Chain for FISERV INC COM (FISV) - $48.77 as of 10/30/2026 7:50:18 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 | 23.10 | 26.60 | 24.85 | 21.82 | 0.00 | 0.00% | 0.99 | 0 | 108 | 1.69 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 4:00:02 PM EST |
| 30.00 | 18.20 | 21.70 | 19.95 | 20.00 | 0.00 | 0.00% | 0.66 | 0 | 22 | 1.35 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:02 PM EST |
| 35.00 | 14.00 | 17.00 | 15.50 | 15.22 | 0.00 | 0.00% | 0.44 | 0 | 216 | 1.03 | 0.97 | 0.01 | -0.02 | 10/23/2026 | 10/30/2026 4:00:02 PM EST |
| 40.00 | 9.50 | 12.00 | 10.75 | 9.10 | -1.25 | -12.08% | 0.27 | 7 | 84 | 0.76 | 0.90 | 0.02 | -0.03 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 45.00 | 6.40 | 7.70 | 7.05 | 7.29 | +1.59 | +27.90% | 0.16 | 85 | 454 | 0.53 | 0.76 | 0.03 | -0.04 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 50.00 | 3.40 | 4.10 | 3.75 | 3.70 | +1.06 | +40.16% | 0.07 | 212 | 1,816 | 0.50 | 0.54 | 0.04 | -0.04 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 55.00 | 1.20 | 1.95 | 1.58 | 1.85 | +0.66 | +55.47% | 0.03 | 46 | 3,585 | 0.47 | 0.32 | 0.04 | -0.03 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 60.00 | 0.60 | 0.90 | 0.75 | 0.85 | +0.32 | +60.38% | 0.01 | 188 | 2,760 | 0.49 | 0.16 | 0.03 | -0.02 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 65.00 | 0.20 | 0.50 | 0.35 | 0.42 | +0.22 | +110.00% | 0.01 | 14 | 1,412 | 0.51 | 0.07 | 0.02 | -0.01 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 70.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 5 | 2,081 | 0.53 | 0.03 | 0.01 | -0.01 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 2,625 | 0.58 | 0.02 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 935 | 0.69 | 0.01 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 586 | 0.62 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 590 | 1.30 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 850 | 0.91 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 668 | 0.85 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 381 | 1.62 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/30/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.37 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 10/30/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.74 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/30/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.20 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/30/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.85 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 10/30/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.90 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/30/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 14 | 1.93 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 201 | 2.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/30/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.12 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/30/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.16 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 10/30/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 39 | 1.23 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.24 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 10/30/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 57 | 1.55 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 32 | 2.30 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.34 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 10/30/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,107 | 1.35 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 4:00:02 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 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.97 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/30/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.86 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 4:00:02 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.03 | +17.65% | 0.00 | 17 | 1,137 | 0.59 | -0.03 | 0.01 | -0.02 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 40.00 | 0.40 | 0.80 | 0.60 | 0.55 | -0.04 | -6.78% | 0.01 | 4 | 1,792 | 0.57 | -0.10 | 0.02 | -0.03 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 45.00 | 1.40 | 1.90 | 1.65 | 1.50 | -0.27 | -15.26% | 0.04 | 45 | 4,621 | 0.54 | -0.24 | 0.03 | -0.04 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 50.00 | 3.00 | 3.90 | 3.45 | 3.60 | -0.50 | -12.20% | 0.07 | 41 | 5,301 | 0.49 | -0.46 | 0.04 | -0.04 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 55.00 | 6.40 | 7.00 | 6.70 | 6.80 | -0.99 | -12.71% | 0.12 | 36 | 3,362 | 0.47 | -0.68 | 0.04 | -0.03 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 60.00 | 9.80 | 11.90 | 10.85 | 12.31 | 0.00 | 0.00% | 0.18 | 0 | 1,701 | 0.66 | -0.84 | 0.03 | -0.02 | 10/29/2026 | 10/30/2026 4:00:02 PM EST |
| 65.00 | 14.10 | 17.40 | 15.75 | 16.32 | -0.68 | -4.00% | 0.24 | 1 | 667 | 0.88 | -0.93 | 0.02 | -0.01 | 10/30/2026 | 10/30/2026 4:00:02 PM EST |
| 70.00 | 18.70 | 22.10 | 20.40 | 23.32 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.95 | -0.97 | 0.01 | -0.01 | 9/25/2026 | 10/30/2026 4:00:02 PM EST |
| 75.00 | 23.60 | 27.10 | 25.35 | 27.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.18 | -0.98 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 4:00:02 PM EST |
| 80.00 | 28.60 | 32.10 | 30.35 | 27.79 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 7/27/2026 | 10/30/2026 4:00:02 PM EST |
| 85.00 | 33.60 | 37.00 | 35.30 | 33.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 10/30/2026 4:00:02 PM EST |
| 90.00 | 38.60 | 42.10 | 40.35 | 42.22 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/30/2026 4:00:02 PM EST |
| 95.00 | 43.60 | 47.10 | 45.35 | 39.54 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 10/30/2026 4:00:02 PM EST |
| 100.00 | 48.60 | 51.60 | 50.10 | 43.15 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 10/30/2026 4:00:02 PM EST |
| 105.00 | 53.60 | 56.60 | 55.10 | 47.05 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 10/30/2026 4:00:02 PM EST |
| 110.00 | 58.60 | 62.10 | 60.35 | 57.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 10/30/2026 4:00:02 PM EST |
| 115.00 | 63.60 | 67.10 | 65.35 | 68.49 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/30/2026 4:00:02 PM EST |
| 120.00 | 68.60 | 72.00 | 70.30 | % | 0.59 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 125.00 | 73.60 | 77.10 | 75.35 | % | 0.60 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 130.00 | 78.00 | 82.10 | 80.05 | % | 0.62 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 135.00 | 83.60 | 87.10 | 85.35 | % | 0.63 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 140.00 | 88.60 | 92.10 | 90.35 | % | 0.65 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 145.00 | 93.60 | 97.10 | 95.35 | % | 0.66 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 150.00 | 98.60 | 102.10 | 100.35 | % | 0.67 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 155.00 | 103.00 | 107.10 | 105.05 | % | 0.68 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 160.00 | 108.60 | 111.90 | 110.25 | % | 0.69 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 165.00 | 113.60 | 116.60 | 115.10 | % | 0.70 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 170.00 | 118.60 | 122.10 | 120.35 | % | 0.71 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 175.00 | 123.60 | 126.50 | 125.05 | % | 0.71 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 180.00 | 128.60 | 132.10 | 130.35 | % | 0.72 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 185.00 | 133.20 | 136.60 | 134.90 | % | 0.73 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST | |||
| 190.00 | 138.60 | 142.10 | 140.35 | % | 0.74 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:02 PM EST |