Options Chain for FISERV INC COM (FISV) - $61.29 as of 3/10/2026 3:08:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 9.60 | 12.10 | 10.85 | % | 0.22 | 0 | 0 | 0.76 | 0.85 | 0.02 | -0.04 | 3/10/2026 2:58:38 PM EST | |||
| 51.00 | 9.20 | 11.30 | 10.25 | 9.80 | % | 0.20 | 1 | 0 | 0.54 | 0.82 | 0.02 | -0.04 | 3/10/2026 | 3/10/2026 2:58:38 PM EST | |
| 52.00 | 8.40 | 10.60 | 9.50 | % | 0.18 | 0 | 0 | 0.55 | 0.80 | 0.02 | -0.04 | 3/10/2026 2:58:38 PM EST | |||
| 53.00 | 7.60 | 9.60 | 8.60 | % | 0.16 | 0 | 0 | 0.53 | 0.77 | 0.03 | -0.05 | 3/10/2026 2:58:38 PM EST | |||
| 54.00 | 7.50 | 9.00 | 8.25 | % | 0.15 | 0 | 0 | 0.59 | 0.74 | 0.03 | -0.05 | 3/10/2026 2:58:38 PM EST | |||
| 55.00 | 6.40 | 8.20 | 7.30 | % | 0.13 | 0 | 0 | 0.54 | 0.71 | 0.03 | -0.05 | 3/10/2026 2:58:38 PM EST | |||
| 56.00 | 6.00 | 7.70 | 6.85 | % | 0.12 | 0 | 0 | 0.57 | 0.68 | 0.03 | -0.05 | 3/10/2026 2:58:38 PM EST | |||
| 57.00 | 4.20 | 7.90 | 6.05 | % | 0.11 | 0 | 0 | 0.54 | 0.64 | 0.03 | -0.05 | 3/10/2026 2:58:38 PM EST | |||
| 58.00 | 4.50 | 6.60 | 5.55 | % | 0.10 | 0 | 0 | 0.55 | 0.61 | 0.03 | -0.05 | 3/10/2026 2:58:38 PM EST | |||
| 59.00 | 4.30 | 6.00 | 5.15 | % | 0.09 | 0 | 0 | 0.56 | 0.57 | 0.03 | -0.06 | 3/10/2026 2:58:38 PM EST | |||
| 60.00 | 3.80 | 5.00 | 4.40 | 4.80 | -0.30 | -5.89% | 0.07 | 4 | 2 | 0.53 | 0.54 | 0.04 | -0.06 | 3/10/2026 | 3/10/2026 2:58:38 PM EST |
| 61.00 | 3.50 | 4.60 | 4.05 | 3.85 | % | 0.07 | 1 | 0 | 0.54 | 0.50 | 0.04 | -0.06 | 3/10/2026 | 3/10/2026 2:58:38 PM EST | |
| 62.00 | 2.90 | 4.80 | 3.85 | % | 0.06 | 0 | 0 | 0.56 | 0.47 | 0.04 | -0.05 | 3/10/2026 2:58:38 PM EST | |||
| 63.00 | 2.60 | 4.20 | 3.40 | % | 0.05 | 0 | 0 | 0.55 | 0.43 | 0.04 | -0.05 | 3/10/2026 2:58:38 PM EST | |||
| 64.00 | 2.30 | 4.00 | 3.15 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.57 | 0.40 | 0.03 | -0.05 | 3/9/2026 | 3/10/2026 2:58:38 PM EST |
| 65.00 | 2.20 | 2.95 | 2.58 | 2.50 | -0.63 | -20.13% | 0.04 | 100 | 10 | 0.53 | 0.37 | 0.03 | -0.05 | 3/10/2026 | 3/10/2026 2:58:38 PM EST |
| 66.00 | 1.85 | 2.95 | 2.40 | % | 0.04 | 0 | 0 | 0.57 | 0.34 | 0.03 | -0.05 | 3/10/2026 2:58:38 PM EST | |||
| 67.00 | 1.70 | 2.45 | 2.08 | 2.05 | -0.60 | -22.65% | 0.03 | 22 | 21 | 0.54 | 0.31 | 0.03 | -0.05 | 3/10/2026 | 3/10/2026 2:58:38 PM EST |
| 68.00 | 1.30 | 2.70 | 2.00 | 2.04 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.56 | 0.28 | 0.03 | -0.04 | 3/9/2026 | 3/10/2026 2:58:38 PM EST |
| 69.00 | 1.05 | 2.70 | 1.88 | 2.19 | 0.00 | 0.00% | 0.03 | 0 | 93 | 0.61 | 0.25 | 0.03 | -0.04 | 3/6/2026 | 3/10/2026 2:58:38 PM EST |
| 70.00 | 1.00 | 1.65 | 1.33 | 1.20 | % | 0.02 | 11 | 0 | 0.52 | 0.23 | 0.03 | -0.04 | 3/10/2026 | 3/10/2026 2:58:38 PM EST | |
| 71.00 | 0.70 | 1.65 | 1.18 | % | 0.02 | 0 | 0 | 0.56 | 0.21 | 0.03 | -0.04 | 3/10/2026 2:58:38 PM EST | |||
| 72.00 | 0.35 | 1.80 | 1.08 | % | 0.02 | 0 | 0 | 0.52 | 0.18 | 0.02 | -0.03 | 3/10/2026 2:58:38 PM EST | |||
| 73.00 | 0.10 | 1.65 | 0.88 | % | 0.01 | 0 | 0 | 0.48 | 0.16 | 0.02 | -0.03 | 3/10/2026 2:58:38 PM EST | |||
| 74.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.84 | 0.15 | 0.02 | -0.03 | 3/10/2026 2:58:38 PM EST | |||
| 75.00 | 0.20 | 2.10 | 1.15 | % | 0.02 | 0 | 0 | 0.58 | 0.13 | 0.02 | -0.03 | 3/10/2026 2:58:38 PM EST | |||
| 80.00 | 0.10 | 1.05 | 0.58 | % | 0.01 | 0 | 0 | 0.57 | 0.07 | 0.01 | -0.02 | 3/10/2026 2:58:38 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.02 | 0.04 | 0.01 | -0.01 | 3/10/2026 2:58:38 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.11 | 0.02 | 0.00 | -0.01 | 3/10/2026 2:58:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.80 | 1.20 | 1.00 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | -0.15 | 0.02 | -0.04 | 3/6/2026 | 3/10/2026 2:58:38 PM EST |
| 51.00 | 0.95 | 1.85 | 1.40 | 1.21 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.59 | -0.18 | 0.02 | -0.04 | 3/9/2026 | 3/10/2026 2:58:38 PM EST |
| 52.00 | 0.80 | 2.60 | 1.70 | 1.29 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.59 | -0.20 | 0.02 | -0.04 | 3/9/2026 | 3/10/2026 2:58:38 PM EST |
| 53.00 | 1.55 | 1.80 | 1.68 | 1.80 | +0.26 | +16.89% | 0.03 | 4 | 5 | 0.54 | -0.23 | 0.03 | -0.05 | 3/10/2026 | 3/10/2026 2:58:38 PM EST |
| 54.00 | 1.35 | 2.95 | 2.15 | % | 0.04 | 0 | 0 | 0.57 | -0.26 | 0.03 | -0.05 | 3/10/2026 2:58:38 PM EST | |||
| 55.00 | 2.10 | 2.60 | 2.35 | 2.38 | +0.06 | +2.59% | 0.04 | 3 | 65 | 0.55 | -0.29 | 0.03 | -0.05 | 3/10/2026 | 3/10/2026 2:58:38 PM EST |
| 56.00 | 1.95 | 3.90 | 2.93 | 2.22 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.57 | -0.32 | 0.03 | -0.05 | 3/6/2026 | 3/10/2026 2:58:38 PM EST |
| 57.00 | 2.30 | 4.00 | 3.15 | % | 0.06 | 0 | 0 | 0.57 | -0.36 | 0.03 | -0.05 | 3/10/2026 2:58:38 PM EST | |||
| 58.00 | 2.65 | 4.00 | 3.33 | % | 0.06 | 0 | 0 | 0.51 | -0.39 | 0.03 | -0.05 | 3/10/2026 2:58:38 PM EST | |||
| 59.00 | 3.50 | 5.00 | 4.25 | % | 0.07 | 0 | 0 | 0.57 | -0.43 | 0.03 | -0.06 | 3/10/2026 2:58:38 PM EST | |||
| 60.00 | 4.30 | 4.90 | 4.60 | 4.32 | +0.48 | +12.50% | 0.08 | 40 | 4 | 0.53 | -0.46 | 0.04 | -0.06 | 3/10/2026 | 3/10/2026 2:58:38 PM EST |
| 61.00 | 4.50 | 5.90 | 5.20 | 5.42 | % | 0.09 | 1 | 0 | 0.55 | -0.50 | 0.04 | -0.06 | 3/10/2026 | 3/10/2026 2:58:38 PM EST | |
| 62.00 | 4.90 | 5.90 | 5.40 | 5.47 | % | 0.09 | 22 | 0 | 0.54 | -0.53 | 0.04 | -0.05 | 3/10/2026 | 3/10/2026 2:58:38 PM EST | |
| 63.00 | 5.70 | 7.20 | 6.45 | 5.45 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.56 | -0.57 | 0.04 | -0.05 | 3/9/2026 | 3/10/2026 2:58:38 PM EST |
| 64.00 | 6.00 | 7.80 | 6.90 | 7.02 | % | 0.11 | 1 | 0 | 0.53 | -0.60 | 0.03 | -0.05 | 3/10/2026 | 3/10/2026 2:58:38 PM EST | |
| 65.00 | 7.00 | 8.00 | 7.50 | 7.50 | +0.50 | +7.15% | 0.12 | 2 | 2 | 0.52 | -0.63 | 0.03 | -0.05 | 3/10/2026 | 3/10/2026 2:58:38 PM EST |
| 66.00 | 7.60 | 9.30 | 8.45 | % | 0.13 | 0 | 0 | 0.55 | -0.66 | 0.03 | -0.05 | 3/10/2026 2:58:38 PM EST | |||
| 67.00 | 7.80 | 9.80 | 8.80 | 7.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.49 | -0.69 | 0.03 | -0.05 | 3/9/2026 | 3/10/2026 2:58:38 PM EST |
| 68.00 | 9.10 | 10.80 | 9.95 | % | 0.15 | 0 | 0 | 0.54 | -0.72 | 0.03 | -0.04 | 3/10/2026 2:58:38 PM EST | |||
| 69.00 | 9.40 | 11.20 | 10.30 | % | 0.15 | 0 | 0 | 0.63 | -0.75 | 0.03 | -0.04 | 3/10/2026 2:58:38 PM EST | |||
| 70.00 | 10.50 | 12.00 | 11.25 | 11.26 | +2.76 | +32.48% | 0.16 | 2 | 1 | 0.48 | -0.77 | 0.03 | -0.04 | 3/10/2026 | 3/10/2026 2:58:38 PM EST |
| 71.00 | 11.00 | 13.40 | 12.20 | % | 0.17 | 0 | 0 | 0.72 | -0.79 | 0.03 | -0.04 | 3/10/2026 2:58:38 PM EST | |||
| 72.00 | 11.10 | 14.80 | 12.95 | % | 0.18 | 0 | 0 | 0.80 | -0.82 | 0.02 | -0.03 | 3/10/2026 2:58:38 PM EST | |||
| 73.00 | 12.00 | 15.60 | 13.80 | % | 0.19 | 0 | 0 | 0.80 | -0.84 | 0.02 | -0.03 | 3/10/2026 2:58:38 PM EST | |||
| 74.00 | 12.90 | 16.50 | 14.70 | % | 0.20 | 0 | 0 | 0.82 | -0.85 | 0.02 | -0.03 | 3/10/2026 2:58:38 PM EST | |||
| 75.00 | 14.40 | 17.40 | 15.90 | % | 0.21 | 0 | 0 | 0.83 | -0.87 | 0.02 | -0.03 | 3/10/2026 2:58:38 PM EST | |||
| 80.00 | 18.50 | 22.20 | 20.35 | % | 0.25 | 0 | 0 | 0.92 | -0.93 | 0.01 | -0.02 | 3/10/2026 2:58:38 PM EST | |||
| 85.00 | 23.40 | 27.50 | 25.45 | % | 0.30 | 0 | 0 | 1.07 | -0.96 | 0.01 | -0.01 | 3/10/2026 2:58:38 PM EST | |||
| 90.00 | 28.40 | 32.50 | 30.45 | % | 0.34 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.01 | 3/10/2026 2:58:38 PM EST |