Options Chain for FISERV INC COM (FISV) - $56.86 as of 3/16/2026 4:49:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.00 | 9.10 | 11.40 | 10.25 | % | 0.22 | 0 | 0 | 1.13 | 0.98 | 0.01 | -0.02 | 3/16/2026 3:59:52 PM EST | |||
| 48.00 | 8.20 | 10.40 | 9.30 | % | 0.19 | 0 | 0 | 1.04 | 0.95 | 0.01 | -0.03 | 3/16/2026 3:59:52 PM EST | |||
| 48.50 | 7.80 | 9.90 | 8.85 | % | 0.18 | 0 | 0 | 1.00 | 0.95 | 0.02 | -0.03 | 3/16/2026 3:59:52 PM EST | |||
| 49.00 | 7.30 | 9.60 | 8.45 | % | 0.17 | 0 | 0 | 1.05 | 0.94 | 0.02 | -0.04 | 3/16/2026 3:59:52 PM EST | |||
| 49.50 | 6.80 | 8.90 | 7.85 | % | 0.16 | 0 | 0 | 0.92 | 0.92 | 0.02 | -0.04 | 3/16/2026 3:59:52 PM EST | |||
| 50.00 | 6.40 | 8.70 | 7.55 | % | 0.15 | 0 | 0 | 1.00 | 0.92 | 0.02 | -0.04 | 3/16/2026 3:59:52 PM EST | |||
| 51.00 | 5.40 | 7.60 | 6.50 | % | 0.13 | 0 | 0 | 0.87 | 0.89 | 0.03 | -0.05 | 3/16/2026 3:59:52 PM EST | |||
| 52.00 | 4.80 | 6.50 | 5.65 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.75 | 0.86 | 0.04 | -0.06 | 3/12/2026 | 3/16/2026 3:59:52 PM EST |
| 53.00 | 4.30 | 5.70 | 5.00 | % | 0.09 | 0 | 0 | 0.73 | 0.82 | 0.05 | -0.07 | 3/16/2026 3:59:52 PM EST | |||
| 54.00 | 4.00 | 4.60 | 4.30 | % | 0.08 | 0 | 0 | 0.51 | 0.77 | 0.06 | -0.08 | 3/16/2026 3:59:52 PM EST | |||
| 55.00 | 3.40 | 3.80 | 3.60 | 3.30 | +0.20 | +6.46% | 0.07 | 1 | 3 | 0.52 | 0.71 | 0.06 | -0.09 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 56.00 | 2.85 | 3.10 | 2.98 | 7.07 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | 0.64 | 0.07 | -0.09 | 2/20/2026 | 3/16/2026 3:59:52 PM EST |
| 57.00 | 2.25 | 2.55 | 2.40 | 2.10 | +0.05 | +2.44% | 0.04 | 4 | 42 | 0.53 | 0.56 | 0.08 | -0.10 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 57.50 | 1.95 | 2.35 | 2.15 | 2.05 | +0.25 | +13.89% | 0.04 | 159 | 22 | 0.53 | 0.53 | 0.08 | -0.10 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 58.00 | 1.75 | 1.90 | 1.83 | 1.80 | +0.30 | +20.00% | 0.03 | 247 | 313 | 0.50 | 0.49 | 0.08 | -0.10 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 58.50 | 1.50 | 1.90 | 1.70 | 1.24 | -0.16 | -11.43% | 0.03 | 3 | 19 | 0.53 | 0.45 | 0.08 | -0.09 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 59.00 | 1.30 | 1.75 | 1.53 | 1.50 | +0.25 | +20.00% | 0.03 | 36 | 40 | 0.53 | 0.41 | 0.08 | -0.09 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 59.50 | 1.10 | 1.35 | 1.23 | 1.13 | -1.82 | -61.70% | 0.02 | 9 | 5 | 0.50 | 0.37 | 0.08 | -0.09 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 60.00 | 0.95 | 1.20 | 1.08 | 0.99 | +0.09 | +10.00% | 0.02 | 79 | 60 | 0.50 | 0.33 | 0.07 | -0.08 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 60.50 | 0.60 | 1.05 | 0.83 | 0.80 | -1.40 | -63.64% | 0.01 | 14 | 3 | 0.47 | 0.29 | 0.07 | -0.08 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 61.00 | 0.65 | 0.85 | 0.75 | 0.75 | +0.05 | +7.15% | 0.01 | 22 | 60 | 0.49 | 0.26 | 0.07 | -0.07 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 61.50 | 0.50 | 0.80 | 0.65 | 0.55 | -0.05 | -8.34% | 0.01 | 21 | 15 | 0.49 | 0.22 | 0.06 | -0.07 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 62.00 | 0.45 | 0.55 | 0.50 | 0.51 | -0.02 | -3.78% | 0.01 | 72 | 243 | 0.47 | 0.19 | 0.06 | -0.06 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 62.50 | 0.30 | 0.50 | 0.40 | 0.35 | -0.53 | -60.23% | 0.01 | 90 | 5 | 0.47 | 0.16 | 0.05 | -0.05 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 63.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.13 | -27.09% | 0.00 | 66 | 371 | 0.45 | 0.14 | 0.05 | -0.05 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 63.50 | 0.20 | 0.55 | 0.38 | 0.25 | -0.05 | -16.67% | 0.01 | 1 | 7 | 0.51 | 0.12 | 0.04 | -0.04 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 64.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.17 | -40.48% | 0.00 | 6 | 42 | 0.46 | 0.10 | 0.04 | -0.04 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 64.50 | 0.10 | 0.25 | 0.18 | 0.25 | -0.34 | -57.63% | 0.00 | 69 | 76 | 0.46 | 0.08 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.14 | -51.86% | 0.00 | 2 | 788 | 0.47 | 0.07 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 65.50 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.46 | 0.06 | 0.03 | -0.03 | 3/16/2026 3:59:52 PM EST | |||
| 66.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 39 | 0.46 | 0.05 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 66.50 | 0.05 | 0.40 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.04 | 0.02 | -0.02 | 3/13/2026 | 3/16/2026 3:59:52 PM EST |
| 67.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.15 | -60.00% | 0.00 | 17 | 230 | 0.58 | 0.03 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 68.00 | 0.00 | 0.55 | 0.28 | 0.09 | -0.11 | -55.00% | 0.00 | 3 | 34 | 0.82 | 0.02 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.96 | 0.01 | 0.01 | -0.01 | 3/12/2026 | 3/16/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 3,234 | 0.68 | 0.01 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.06 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:52 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:52 PM EST |
| 73.00 | 0.00 | 0.05 | 0.03 | 0.50 | +0.10 | +25.00% | 0.00 | 5 | 13 | 0.66 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 74.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.72 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.89 | -0.02 | 0.01 | -0.02 | 3/16/2026 3:59:52 PM EST | |||
| 48.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.01 | -6.67% | 0.00 | 3 | 11 | 0.68 | -0.05 | 0.01 | -0.03 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 48.50 | 0.05 | 0.40 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | -0.05 | 0.02 | -0.03 | 3/13/2026 | 3/16/2026 3:59:52 PM EST |
| 49.00 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.63 | -0.06 | 0.02 | -0.04 | 3/16/2026 3:59:52 PM EST | |||
| 49.50 | 0.10 | 0.25 | 0.18 | % | 0.00 | 0 | 0 | 0.59 | -0.08 | 0.02 | -0.04 | 3/16/2026 3:59:52 PM EST | |||
| 50.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.02 | +7.15% | 0.00 | 1 | 71 | 0.60 | -0.08 | 0.02 | -0.04 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 51.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.09 | -22.50% | 0.01 | 50 | 11 | 0.59 | -0.11 | 0.03 | -0.05 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 52.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 13 | 18 | 0.56 | -0.14 | 0.04 | -0.06 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 53.00 | 0.45 | 0.65 | 0.55 | 0.65 | -0.10 | -13.34% | 0.01 | 40 | 59 | 0.55 | -0.18 | 0.05 | -0.07 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 54.00 | 0.65 | 0.90 | 0.78 | 0.85 | -0.15 | -15.00% | 0.01 | 6 | 55 | 0.54 | -0.23 | 0.06 | -0.08 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 55.00 | 0.90 | 1.15 | 1.03 | 1.00 | -0.35 | -25.93% | 0.02 | 31 | 314 | 0.53 | -0.29 | 0.06 | -0.09 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 56.00 | 1.20 | 1.50 | 1.35 | 1.39 | -0.42 | -23.21% | 0.02 | 4 | 156 | 0.52 | -0.36 | 0.07 | -0.09 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 57.00 | 1.65 | 1.90 | 1.78 | 1.65 | -0.64 | -27.95% | 0.03 | 4 | 49 | 0.51 | -0.44 | 0.08 | -0.10 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 57.50 | 1.80 | 2.15 | 1.98 | 2.00 | +0.10 | +5.27% | 0.03 | 2 | 10 | 0.51 | -0.47 | 0.08 | -0.10 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 58.00 | 2.05 | 2.60 | 2.33 | 2.25 | -1.15 | -33.83% | 0.04 | 54 | 113 | 0.53 | -0.51 | 0.08 | -0.10 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 58.50 | 2.35 | 2.65 | 2.50 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.50 | -0.55 | 0.08 | -0.09 | 3/13/2026 | 3/16/2026 3:59:52 PM EST |
| 59.00 | 2.65 | 3.20 | 2.93 | 3.03 | -0.09 | -2.89% | 0.05 | 1 | 153 | 0.53 | -0.59 | 0.08 | -0.09 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 59.50 | 2.75 | 3.30 | 3.03 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.47 | -0.63 | 0.08 | -0.09 | 3/10/2026 | 3/16/2026 3:59:52 PM EST |
| 60.00 | 3.20 | 3.60 | 3.40 | 3.47 | -1.14 | -24.73% | 0.06 | 26 | 174 | 0.48 | -0.67 | 0.07 | -0.08 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 60.50 | 3.50 | 4.10 | 3.80 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.49 | -0.71 | 0.07 | -0.08 | 3/12/2026 | 3/16/2026 3:59:52 PM EST |
| 61.00 | 3.80 | 4.30 | 4.05 | 4.56 | -0.41 | -8.25% | 0.07 | 1 | 52 | 0.45 | -0.74 | 0.07 | -0.07 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 61.50 | 4.10 | 5.20 | 4.65 | % | 0.08 | 0 | 0 | 0.51 | -0.78 | 0.06 | -0.07 | 3/16/2026 3:59:52 PM EST | |||
| 62.00 | 4.50 | 6.10 | 5.30 | 3.04 | 0.00 | 0.00% | 0.09 | 0 | 316 | 0.57 | -0.81 | 0.06 | -0.06 | 3/9/2026 | 3/16/2026 3:59:52 PM EST |
| 62.50 | 5.00 | 6.70 | 5.85 | % | 0.09 | 0 | 0 | 0.61 | -0.84 | 0.05 | -0.05 | 3/16/2026 3:59:52 PM EST | |||
| 63.00 | 5.50 | 6.60 | 6.05 | 6.03 | +1.54 | +34.30% | 0.10 | 3 | 7 | 0.55 | -0.86 | 0.05 | -0.05 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 63.50 | 5.50 | 7.60 | 6.55 | 6.90 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.96 | -0.88 | 0.04 | -0.04 | 3/13/2026 | 3/16/2026 3:59:52 PM EST |
| 64.00 | 6.10 | 8.10 | 7.10 | 7.37 | +0.07 | +0.96% | 0.11 | 1 | 7 | 0.99 | -0.90 | 0.04 | -0.04 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 64.50 | 6.60 | 8.00 | 7.30 | 7.63 | -0.20 | -2.56% | 0.11 | 1 | 2 | 0.84 | -0.92 | 0.03 | -0.03 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 65.00 | 7.10 | 8.50 | 7.80 | 8.30 | 0.00 | 0.00% | 0.12 | 0 | 48 | 0.88 | -0.93 | 0.03 | -0.03 | 3/13/2026 | 3/16/2026 3:59:52 PM EST |
| 65.50 | 7.20 | 9.50 | 8.35 | 8.79 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.06 | -0.94 | 0.03 | -0.03 | 3/13/2026 | 3/16/2026 3:59:52 PM EST |
| 66.00 | 7.90 | 10.00 | 8.95 | % | 0.14 | 0 | 0 | 1.10 | -0.95 | 0.02 | -0.02 | 3/16/2026 3:59:52 PM EST | |||
| 66.50 | 8.60 | 10.50 | 9.55 | % | 0.14 | 0 | 0 | 1.13 | -0.96 | 0.02 | -0.02 | 3/16/2026 3:59:52 PM EST | |||
| 67.00 | 9.30 | 11.00 | 10.15 | % | 0.15 | 0 | 0 | 1.16 | -0.97 | 0.02 | -0.01 | 3/16/2026 3:59:52 PM EST | |||
| 68.00 | 10.00 | 12.00 | 11.00 | 9.88 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.22 | -0.98 | 0.01 | -0.01 | 3/12/2026 | 3/16/2026 3:59:52 PM EST |
| 69.00 | 10.90 | 13.00 | 11.95 | % | 0.17 | 0 | 0 | 1.28 | -0.99 | 0.01 | -0.01 | 3/16/2026 3:59:52 PM EST | |||
| 70.00 | 12.00 | 13.90 | 12.95 | 13.40 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.30 | -0.99 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:52 PM EST |
| 71.00 | 11.90 | 15.20 | 13.55 | % | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 72.00 | 12.80 | 16.60 | 14.70 | % | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 73.00 | 13.30 | 17.60 | 15.45 | % | 0.21 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 74.00 | 14.30 | 18.60 | 16.45 | % | 0.22 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 75.00 | 15.50 | 19.60 | 17.55 | % | 0.23 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 80.00 | 20.30 | 24.60 | 22.45 | % | 0.28 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 85.00 | 25.30 | 29.60 | 27.45 | % | 0.32 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 90.00 | 30.30 | 34.60 | 32.45 | % | 0.36 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 95.00 | 35.30 | 39.60 | 37.45 | % | 0.39 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST |