Options Chain for FISERV INC COM (FISV) - $56.28 as of 4/8/2026 5:48:51 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 | 21.20 | 23.70 | 22.45 | 21.40 | 0.00 | 0.00% | 0.64 | 0 | 64 | 3.29 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 40.00 | 15.70 | 18.90 | 17.30 | % | 0.43 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 45.00 | 10.90 | 13.80 | 12.35 | % | 0.27 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 46.00 | 10.10 | 12.80 | 11.45 | % | 0.25 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 47.00 | 8.60 | 11.80 | 10.20 | % | 0.22 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 48.00 | 8.10 | 10.80 | 9.45 | % | 0.20 | 0 | 0 | 1.68 | 0.99 | 0.01 | -0.01 | 4/8/2026 4:00:05 PM EST | |||
| 49.00 | 6.90 | 9.90 | 8.40 | % | 0.17 | 0 | 0 | 1.60 | 0.98 | 0.02 | -0.02 | 4/8/2026 4:00:05 PM EST | |||
| 50.00 | 6.20 | 8.10 | 7.15 | 5.65 | 0.00 | 0.00% | 0.14 | 0 | 232 | 1.20 | 0.96 | 0.03 | -0.03 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 51.00 | 5.30 | 7.90 | 6.60 | 4.93 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.36 | 0.93 | 0.04 | -0.04 | 3/30/2026 | 4/8/2026 4:00:05 PM EST |
| 52.00 | 4.30 | 7.00 | 5.65 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.28 | 0.90 | 0.05 | -0.05 | 4/1/2026 | 4/8/2026 4:00:05 PM EST |
| 53.00 | 3.50 | 5.70 | 4.60 | 3.25 | 0.00 | 0.00% | 0.09 | 0 | 73 | 1.06 | 0.86 | 0.06 | -0.06 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 54.00 | 3.20 | 3.40 | 3.30 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 63 | 0.32 | 0.80 | 0.08 | -0.07 | 4/2/2026 | 4/8/2026 4:00:05 PM EST |
| 55.00 | 2.45 | 2.70 | 2.58 | 3.30 | +1.35 | +69.24% | 0.05 | 2 | 371 | 0.34 | 0.72 | 0.09 | -0.08 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 56.00 | 1.80 | 2.05 | 1.93 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 182 | 0.35 | 0.64 | 0.10 | -0.08 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 57.00 | 1.30 | 1.45 | 1.38 | 1.60 | +0.60 | +60.00% | 0.02 | 4 | 74 | 0.35 | 0.53 | 0.10 | -0.08 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 57.50 | 1.05 | 1.20 | 1.13 | 1.14 | +0.21 | +22.59% | 0.02 | 32 | 27 | 0.35 | 0.48 | 0.10 | -0.08 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 58.00 | 0.85 | 0.95 | 0.90 | 0.95 | +0.25 | +35.72% | 0.02 | 84 | 225 | 0.35 | 0.43 | 0.10 | -0.08 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 58.50 | 0.70 | 0.85 | 0.78 | 0.75 | +0.15 | +25.00% | 0.01 | 60 | 107 | 0.36 | 0.38 | 0.10 | -0.07 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 59.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.10 | +20.00% | 0.01 | 22 | 59 | 0.35 | 0.33 | 0.09 | -0.07 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 59.50 | 0.40 | 0.55 | 0.48 | 0.50 | +0.10 | +25.00% | 0.01 | 102 | 698 | 0.36 | 0.28 | 0.08 | -0.06 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 60.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.10 | +33.34% | 0.01 | 443 | 4,239 | 0.36 | 0.24 | 0.07 | -0.06 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 60.50 | 0.25 | 0.35 | 0.30 | 0.55 | +0.20 | +57.15% | 0.00 | 7 | 298 | 0.36 | 0.20 | 0.07 | -0.05 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 61.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.05 | +20.00% | 0.00 | 13 | 133 | 0.36 | 0.16 | 0.06 | -0.04 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 61.50 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 3 | 10 | 0.37 | 0.13 | 0.05 | -0.04 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 62.00 | 0.10 | 0.20 | 0.15 | 0.19 | +0.01 | +5.56% | 0.00 | 7 | 149 | 0.37 | 0.11 | 0.04 | -0.03 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 63.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 5 | 152 | 0.37 | 0.07 | 0.03 | -0.02 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 64.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 19 | 0.63 | 0.04 | 0.02 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 9,580 | 12,300 | 0.47 | 0.02 | 0.01 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 66.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.07 | -70.00% | 0.00 | 11 | 14 | 0.70 | 0.01 | 0.01 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 67.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.96 | 0.01 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 4:00:05 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 20 | 27 | 0.59 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 4,294 | 0.67 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 756 | 0.84 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/8/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 32 | 1.62 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.83 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 8 | 1.84 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 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 | 0.30 | 0.15 | % | 0.00 | 0 | 44 | 1.90 | 0.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.86 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.40 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:05 PM EST |
| 46.00 | 0.00 | 0.80 | 0.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.16 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 4:00:05 PM EST |
| 48.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.77 | -0.01 | 0.01 | -0.01 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.15 | -60.00% | 0.00 | 22 | 141 | 0.61 | -0.02 | 0.02 | -0.02 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 50.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.21 | -60.00% | 0.00 | 48 | 892 | 0.55 | -0.04 | 0.03 | -0.03 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 51.00 | 0.15 | 0.25 | 0.20 | 0.10 | -0.38 | -79.17% | 0.00 | 7 | 28 | 0.55 | -0.07 | 0.04 | -0.04 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 52.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.40 | -61.54% | 0.01 | 8 | 300 | 0.53 | -0.10 | 0.05 | -0.05 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 53.00 | 0.40 | 0.50 | 0.45 | 0.30 | -0.70 | -70.00% | 0.01 | 5 | 118 | 0.53 | -0.14 | 0.06 | -0.06 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 54.00 | 0.55 | 0.70 | 0.63 | 0.56 | -0.42 | -42.86% | 0.01 | 21 | 88 | 0.51 | -0.20 | 0.08 | -0.07 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 55.00 | 0.85 | 1.00 | 0.93 | 0.85 | -0.66 | -43.71% | 0.02 | 134 | 3,955 | 0.51 | -0.28 | 0.09 | -0.08 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 56.00 | 1.20 | 1.35 | 1.28 | 1.25 | -0.50 | -28.58% | 0.02 | 48 | 95 | 0.51 | -0.36 | 0.10 | -0.08 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 57.00 | 1.65 | 1.85 | 1.75 | 1.40 | -1.00 | -41.67% | 0.03 | 17 | 27 | 0.52 | -0.47 | 0.10 | -0.08 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 57.50 | 1.90 | 2.15 | 2.03 | 1.55 | -1.30 | -45.62% | 0.04 | 28 | 12 | 0.53 | -0.52 | 0.10 | -0.08 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 58.00 | 2.15 | 2.45 | 2.30 | 2.00 | -1.20 | -37.50% | 0.04 | 5 | 34 | 0.53 | -0.57 | 0.10 | -0.08 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 58.50 | 2.45 | 2.75 | 2.60 | 2.20 | -0.50 | -18.52% | 0.04 | 6 | 11 | 0.53 | -0.62 | 0.10 | -0.07 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 59.00 | 2.65 | 3.10 | 2.88 | 2.88 | -0.59 | -17.01% | 0.05 | 20 | 29 | 0.52 | -0.67 | 0.09 | -0.07 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 59.50 | 3.00 | 3.50 | 3.25 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.51 | -0.72 | 0.08 | -0.06 | 4/7/2026 | 4/8/2026 4:00:05 PM EST |
| 60.00 | 3.20 | 4.30 | 3.75 | 3.65 | -1.39 | -27.58% | 0.06 | 11,802 | 13,020 | 0.60 | -0.76 | 0.07 | -0.06 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 60.50 | 3.30 | 4.60 | 3.95 | 5.19 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.57 | -0.80 | 0.07 | -0.05 | 4/1/2026 | 4/8/2026 4:00:05 PM EST |
| 61.00 | 4.40 | 5.20 | 4.80 | 4.86 | -0.01 | -0.21% | 0.08 | 20 | 21 | 0.73 | -0.84 | 0.06 | -0.04 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 61.50 | 3.80 | 5.60 | 4.70 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.64 | -0.87 | 0.05 | -0.04 | 3/23/2026 | 4/8/2026 4:00:05 PM EST |
| 62.00 | 4.30 | 6.00 | 5.15 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.64 | -0.89 | 0.04 | -0.03 | 3/23/2026 | 4/8/2026 4:00:05 PM EST |
| 63.00 | 4.70 | 7.00 | 5.85 | % | 0.09 | 0 | 0 | 0.71 | -0.93 | 0.03 | -0.02 | 4/8/2026 4:00:05 PM EST | |||
| 64.00 | 5.70 | 8.00 | 6.85 | % | 0.11 | 0 | 0 | 0.77 | -0.96 | 0.02 | -0.01 | 4/8/2026 4:00:05 PM EST | |||
| 65.00 | 7.60 | 9.00 | 8.30 | 7.78 | -2.01 | -20.54% | 0.13 | 1 | 627 | 0.83 | -0.98 | 0.01 | -0.01 | 4/8/2026 | 4/8/2026 4:00:05 PM EST |
| 66.00 | 7.60 | 10.00 | 8.80 | % | 0.13 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 67.00 | 8.50 | 11.10 | 9.80 | % | 0.15 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 68.00 | 9.30 | 12.00 | 10.65 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 70.00 | 11.30 | 14.00 | 12.65 | 13.49 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/8/2026 4:00:05 PM EST |
| 75.00 | 16.20 | 19.00 | 17.60 | % | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 80.00 | 21.50 | 24.00 | 22.75 | % | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 85.00 | 26.30 | 29.10 | 27.70 | % | 0.33 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 90.00 | 31.30 | 34.00 | 32.65 | % | 0.36 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST | |||
| 95.00 | 36.20 | 39.00 | 37.60 | % | 0.40 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/8/2026 4:00:05 PM EST |