Options Chain for FISERV INC COM (FISV) - $59.10 as of 2/13/2026 6:19:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 22.40 | 26.40 | 24.40 | 24.52 | -1.48 | -5.70% | 0.70 | 406 | 4 | 3.87 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 40.00 | 17.80 | 21.50 | 19.65 | 23.22 | 0.00 | 0.00% | 0.49 | 0 | 55 | 3.13 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 45.00 | 13.70 | 15.90 | 14.80 | 18.50 | 0.00 | 0.00% | 0.33 | 0 | 89 | 2.20 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:51 PM EST |
| 50.00 | 8.60 | 10.60 | 9.60 | 9.80 | +0.14 | +1.45% | 0.19 | 3 | 82 | 1.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 55.00 | 3.90 | 5.20 | 4.55 | 5.05 | 0.00 | 0.00% | 0.08 | 0 | 227 | 0.76 | 0.90 | 0.05 | -0.05 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 57.50 | 2.40 | 2.65 | 2.53 | 2.60 | % | 0.04 | 5 | 0 | 0.42 | 0.72 | 0.10 | -0.09 | 2/13/2026 | 2/13/2026 3:59:51 PM EST | |
| 58.00 | 2.05 | 2.30 | 2.18 | 2.40 | % | 0.04 | 1 | 0 | 0.42 | 0.67 | 0.10 | -0.10 | 2/13/2026 | 2/13/2026 3:59:51 PM EST | |
| 58.50 | 1.80 | 2.00 | 1.90 | 1.85 | -0.33 | -15.14% | 0.03 | 2 | 3 | 0.43 | 0.61 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 59.00 | 1.50 | 1.70 | 1.60 | 1.80 | +0.10 | +5.89% | 0.03 | 10 | 25 | 0.42 | 0.56 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 59.50 | 1.30 | 1.40 | 1.35 | 1.40 | -0.15 | -9.68% | 0.02 | 33 | 30 | 0.42 | 0.50 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 60.00 | 1.05 | 1.20 | 1.13 | 1.19 | +0.09 | +8.19% | 0.02 | 259 | 2,952 | 0.42 | 0.45 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 60.50 | 0.85 | 1.00 | 0.93 | 0.95 | -0.68 | -41.72% | 0.02 | 7 | 1 | 0.43 | 0.39 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 61.00 | 0.70 | 0.80 | 0.75 | 0.95 | -0.45 | -32.15% | 0.01 | 8 | 78 | 0.42 | 0.34 | 0.10 | -0.09 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 61.50 | 0.55 | 0.70 | 0.63 | 0.60 | -0.25 | -29.42% | 0.01 | 19 | 12 | 0.44 | 0.29 | 0.10 | -0.09 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 62.00 | 0.45 | 0.55 | 0.50 | 0.51 | % | 0.01 | 21 | 0 | 0.43 | 0.25 | 0.09 | -0.08 | 2/13/2026 | 2/13/2026 3:59:51 PM EST | |
| 62.50 | 0.35 | 0.45 | 0.40 | 0.40 | -0.30 | -42.86% | 0.01 | 11 | 10 | 0.43 | 0.21 | 0.08 | -0.08 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 63.00 | 0.30 | 0.40 | 0.35 | 0.35 | % | 0.01 | 13 | 0 | 0.45 | 0.18 | 0.07 | -0.07 | 2/13/2026 | 2/13/2026 3:59:51 PM EST | |
| 63.50 | 0.20 | 0.35 | 0.28 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.45 | 0.15 | 0.06 | -0.06 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 64.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.12 | -34.29% | 0.00 | 42 | 66 | 0.45 | 0.12 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 64.50 | 0.15 | 0.20 | 0.18 | % | 0.00 | 0 | 0 | 0.45 | 0.10 | 0.05 | -0.05 | 2/13/2026 3:59:51 PM EST | |||
| 65.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 179 | 6,075 | 0.49 | 0.08 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 65.50 | 0.10 | 0.15 | 0.13 | 0.11 | -0.14 | -56.00% | 0.00 | 7 | 8 | 0.47 | 0.07 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 66.00 | 0.05 | 0.15 | 0.10 | 0.13 | % | 0.00 | 6 | 0 | 0.50 | 0.06 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 3:59:51 PM EST | |
| 66.50 | 0.05 | 0.10 | 0.08 | 0.12 | -0.15 | -55.56% | 0.00 | 9 | 9 | 0.48 | 0.05 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 67.00 | 0.00 | 0.30 | 0.15 | 0.09 | % | 0.00 | 1 | 0 | 0.69 | 0.03 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:51 PM EST | |
| 67.50 | 0.00 | 0.30 | 0.15 | 0.06 | % | 0.00 | 6 | 0 | 0.61 | 0.03 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 3:59:51 PM EST | |
| 68.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.64 | 0.02 | 0.01 | -0.01 | 2/13/2026 3:59:51 PM EST | |||
| 68.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.10 | 0.01 | 0.01 | -0.01 | 2/13/2026 3:59:51 PM EST | |||
| 69.00 | 0.00 | 0.40 | 0.20 | 0.12 | % | 0.00 | 1 | 0 | 0.88 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:51 PM EST | |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 208 | 9,247 | 0.64 | 0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 39 | 8,491 | 0.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 25 | 6,219 | 0.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 10 | 1,396 | 1.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 4 | 1,701 | 1.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 625 | 1.60 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,064 | 1.59 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:51 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 507 | 1.73 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 814 | 1.33 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,873 | 0.97 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 13 | 3,465 | 0.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 55.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.18 | -51.43% | 0.00 | 149 | 16,027 | 0.44 | -0.10 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 57.50 | 0.60 | 0.70 | 0.65 | 0.65 | -0.45 | -40.91% | 0.01 | 88 | 54 | 0.43 | -0.28 | 0.10 | -0.09 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 58.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.25 | -23.81% | 0.01 | 30 | 61 | 0.43 | -0.33 | 0.10 | -0.10 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 58.50 | 0.90 | 1.10 | 1.00 | 0.90 | -0.50 | -35.72% | 0.02 | 27 | 4 | 0.43 | -0.39 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 59.00 | 1.15 | 1.30 | 1.23 | 1.25 | -0.05 | -3.85% | 0.02 | 57 | 61 | 0.43 | -0.44 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 59.50 | 1.40 | 1.55 | 1.48 | 1.51 | -0.24 | -13.72% | 0.02 | 31 | 12 | 0.43 | -0.50 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 60.00 | 1.65 | 1.85 | 1.75 | 1.75 | -0.56 | -24.25% | 0.03 | 135 | 10,489 | 0.42 | -0.55 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 60.50 | 1.95 | 2.15 | 2.05 | 2.10 | % | 0.03 | 30 | 0 | 0.43 | -0.61 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 3:59:51 PM EST | |
| 61.00 | 2.25 | 2.50 | 2.38 | 2.25 | +0.05 | +2.28% | 0.04 | 2 | 29 | 0.43 | -0.66 | 0.10 | -0.09 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 61.50 | 2.60 | 2.85 | 2.73 | % | 0.04 | 0 | 0 | 0.43 | -0.71 | 0.10 | -0.09 | 2/13/2026 3:59:51 PM EST | |||
| 62.00 | 2.95 | 3.30 | 3.13 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.44 | -0.75 | 0.09 | -0.08 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 62.50 | 3.30 | 3.80 | 3.55 | % | 0.06 | 0 | 0 | 0.44 | -0.79 | 0.08 | -0.08 | 2/13/2026 3:59:51 PM EST | |||
| 63.00 | 3.30 | 4.90 | 4.10 | 3.60 | % | 0.07 | 6 | 0 | 0.80 | -0.82 | 0.07 | -0.07 | 2/13/2026 | 2/13/2026 3:59:51 PM EST | |
| 63.50 | 3.50 | 5.20 | 4.35 | % | 0.07 | 0 | 0 | 0.78 | -0.85 | 0.06 | -0.06 | 2/13/2026 3:59:51 PM EST | |||
| 64.00 | 4.30 | 5.70 | 5.00 | 4.90 | % | 0.08 | 3 | 0 | 0.86 | -0.88 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 3:59:51 PM EST | |
| 64.50 | 4.40 | 6.60 | 5.50 | % | 0.09 | 0 | 0 | 1.01 | -0.90 | 0.05 | -0.05 | 2/13/2026 3:59:51 PM EST | |||
| 65.00 | 5.50 | 6.50 | 6.00 | 5.70 | -0.52 | -8.36% | 0.09 | 97 | 5,277 | 0.83 | -0.92 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 65.50 | 5.30 | 7.80 | 6.55 | % | 0.10 | 0 | 0 | 1.17 | -0.93 | 0.03 | -0.04 | 2/13/2026 3:59:51 PM EST | |||
| 66.00 | 5.30 | 8.30 | 6.80 | % | 0.10 | 0 | 0 | 1.21 | -0.94 | 0.03 | -0.03 | 2/13/2026 3:59:51 PM EST | |||
| 66.50 | 6.40 | 8.50 | 7.45 | % | 0.11 | 0 | 0 | 1.14 | -0.95 | 0.03 | -0.03 | 2/13/2026 3:59:51 PM EST | |||
| 67.00 | 6.60 | 8.70 | 7.65 | 7.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.06 | -0.97 | 0.02 | -0.02 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 67.50 | 7.10 | 9.70 | 8.40 | % | 0.12 | 0 | 0 | 1.29 | -0.97 | 0.02 | -0.02 | 2/13/2026 3:59:51 PM EST | |||
| 68.00 | 7.30 | 10.60 | 8.95 | % | 0.13 | 0 | 0 | 1.48 | -0.98 | 0.01 | -0.01 | 2/13/2026 3:59:51 PM EST | |||
| 68.50 | 7.80 | 10.70 | 9.25 | % | 0.14 | 0 | 0 | 1.37 | -0.99 | 0.01 | -0.01 | 2/13/2026 3:59:51 PM EST | |||
| 69.00 | 8.60 | 11.00 | 9.80 | % | 0.14 | 0 | 0 | 1.33 | -0.99 | 0.01 | -0.01 | 2/13/2026 3:59:51 PM EST | |||
| 70.00 | 9.90 | 11.40 | 10.65 | 10.60 | +0.05 | +0.48% | 0.15 | 10 | 755 | 1.14 | -0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 75.00 | 13.70 | 17.00 | 15.35 | 15.30 | 0.00 | 0.00% | 0.20 | 0 | 67 | 1.73 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:51 PM EST |
| 80.00 | 19.20 | 21.70 | 20.45 | 20.90 | +3.20 | +18.08% | 0.26 | 1 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:51 PM EST |
| 85.00 | 24.20 | 27.50 | 25.85 | 19.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:51 PM EST |
| 90.00 | 29.20 | 32.50 | 30.85 | 30.02 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:51 PM EST |
| 95.00 | 33.70 | 37.60 | 35.65 | 34.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:51 PM EST |
| 100.00 | 39.10 | 42.70 | 40.90 | 39.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:51 PM EST |