Options Chain for FISERV INC COM (FISV) - $67.50 as of 12/26/2025 8:03:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.80 | 34.70 | 32.75 | 31.85 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:59 PM EST |
| 40.00 | 27.00 | 29.80 | 28.40 | 28.40 | 0.00 | 0.00% | 0.71 | 0 | 54 | 1.31 | 1.00 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 45.00 | 21.20 | 24.90 | 23.05 | 23.35 | 0.00 | 0.00% | 0.51 | 0 | 77 | 1.09 | 0.98 | 0.00 | -0.01 | 12/18/2025 | 12/26/2025 3:59:59 PM EST |
| 50.00 | 17.70 | 18.50 | 18.10 | 18.54 | 0.00 | 0.00% | 0.36 | 0 | 52 | 0.61 | 0.94 | 0.01 | -0.02 | 12/16/2025 | 12/26/2025 3:59:59 PM EST |
| 55.00 | 13.30 | 14.60 | 13.95 | 14.43 | 0.00 | 0.00% | 0.25 | 0 | 16 | 0.52 | 0.87 | 0.02 | -0.03 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 60.00 | 8.70 | 11.80 | 10.25 | 9.85 | -0.57 | -5.47% | 0.17 | 85 | 338 | 0.53 | 0.77 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 65.00 | 6.80 | 7.00 | 6.90 | 6.90 | -0.30 | -4.17% | 0.11 | 43 | 1,398 | 0.51 | 0.63 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 70.00 | 4.40 | 4.60 | 4.50 | 4.50 | -0.40 | -8.17% | 0.06 | 106 | 2,049 | 0.51 | 0.48 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 75.00 | 2.85 | 3.00 | 2.93 | 2.80 | -0.40 | -12.50% | 0.04 | 92 | 4,807 | 0.52 | 0.35 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 80.00 | 1.75 | 1.90 | 1.83 | 1.85 | -0.25 | -11.91% | 0.02 | 365 | 2,160 | 0.53 | 0.25 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 85.00 | 0.95 | 1.55 | 1.25 | 1.16 | -0.09 | -7.20% | 0.01 | 18 | 697 | 0.55 | 0.17 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 90.00 | 0.40 | 0.80 | 0.60 | 0.80 | -0.14 | -14.90% | 0.01 | 10 | 612 | 0.52 | 0.12 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 95.00 | 0.10 | 0.65 | 0.38 | 0.50 | -0.10 | -16.67% | 0.00 | 21 | 307 | 0.51 | 0.08 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 100.00 | 0.05 | 0.45 | 0.25 | 0.40 | -0.05 | -11.12% | 0.00 | 1 | 74 | 0.52 | 0.05 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.74 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 3:59:59 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.67 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 45.00 | 0.05 | 0.45 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 619 | 0.59 | -0.02 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 50.00 | 0.20 | 0.50 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 10 | 1,027 | 0.52 | -0.06 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 55.00 | 0.95 | 1.05 | 1.00 | 0.99 | -0.06 | -5.72% | 0.02 | 15,797 | 2,270 | 0.53 | -0.13 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 60.00 | 2.05 | 2.15 | 2.10 | 2.15 | 0.00 | 0.00% | 0.04 | 249 | 1,636 | 0.52 | -0.23 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 65.00 | 3.80 | 4.10 | 3.95 | 4.00 | +0.10 | +2.57% | 0.06 | 430 | 1,241 | 0.51 | -0.37 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 70.00 | 6.40 | 6.80 | 6.60 | 6.74 | +0.24 | +3.70% | 0.09 | 70 | 762 | 0.51 | -0.52 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 75.00 | 9.00 | 12.10 | 10.55 | 10.27 | +0.52 | +5.34% | 0.14 | 25 | 296 | 0.57 | -0.65 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:59 PM EST |
| 80.00 | 13.50 | 14.50 | 14.00 | 13.54 | 0.00 | 0.00% | 0.17 | 0 | 68 | 0.53 | -0.75 | 0.02 | -0.04 | 12/24/2025 | 12/26/2025 3:59:59 PM EST |
| 85.00 | 17.10 | 20.40 | 18.75 | 17.20 | 0.00 | 0.00% | 0.22 | 0 | 48 | 0.80 | -0.83 | 0.02 | -0.03 | 12/22/2025 | 12/26/2025 3:59:59 PM EST |
| 90.00 | 21.10 | 24.80 | 22.95 | 22.43 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.83 | -0.88 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 3:59:59 PM EST |
| 95.00 | 27.20 | 28.50 | 27.85 | 26.53 | 0.00 | 0.00% | 0.29 | 0 | 45 | 0.73 | -0.92 | 0.01 | -0.02 | 12/15/2025 | 12/26/2025 3:59:59 PM EST |
| 100.00 | 30.80 | 34.70 | 32.75 | % | 0.33 | 0 | 0 | 0.98 | -0.95 | 0.01 | -0.01 | 12/26/2025 3:59:59 PM EST |