Options Chain for FISERV INC COM (FISV) - $61.80 as of 4/30/2026 7:41:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 20.20 | 24.00 | 22.10 | % | 0.55 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:39 PM EST | |||
| 44.00 | 16.10 | 20.00 | 18.05 | % | 0.41 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:39 PM EST | |||
| 45.00 | 15.10 | 19.00 | 17.05 | % | 0.38 | 0 | 0 | 1.96 | 0.99 | 0.00 | -0.01 | 4/29/2026 1:58:39 PM EST | |||
| 46.00 | 14.00 | 18.10 | 16.05 | % | 0.35 | 0 | 0 | 2.01 | 0.99 | 0.00 | -0.01 | 4/29/2026 1:58:39 PM EST | |||
| 47.00 | 13.10 | 17.10 | 15.10 | % | 0.32 | 0 | 0 | 1.96 | 0.98 | 0.01 | -0.02 | 4/29/2026 1:58:39 PM EST | |||
| 47.50 | 12.70 | 16.60 | 14.65 | % | 0.31 | 0 | 0 | 1.90 | 0.98 | 0.01 | -0.02 | 4/29/2026 1:58:39 PM EST | |||
| 48.00 | 12.20 | 15.40 | 13.80 | % | 0.29 | 0 | 0 | 1.81 | 0.97 | 0.01 | -0.03 | 4/29/2026 1:58:39 PM EST | |||
| 48.50 | 11.60 | 15.70 | 13.65 | % | 0.28 | 0 | 0 | 1.80 | 0.96 | 0.01 | -0.03 | 4/29/2026 1:58:39 PM EST | |||
| 49.00 | 11.20 | 14.50 | 12.85 | 14.90 | 0.00 | 0.00% | 0.26 | 0 | 73 | 1.62 | 0.95 | 0.01 | -0.04 | 4/21/2026 | 4/29/2026 1:58:39 PM EST |
| 49.50 | 10.80 | 14.00 | 12.40 | % | 0.25 | 0 | 0 | 1.58 | 0.95 | 0.01 | -0.05 | 4/29/2026 1:58:39 PM EST | |||
| 50.00 | 10.80 | 13.50 | 12.15 | % | 0.24 | 0 | 0 | 1.65 | 0.94 | 0.01 | -0.05 | 4/29/2026 1:58:39 PM EST | |||
| 51.00 | 9.40 | 12.60 | 11.00 | 12.09 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.31 | 0.92 | 0.02 | -0.07 | 4/23/2026 | 4/29/2026 1:58:39 PM EST |
| 52.00 | 8.50 | 11.70 | 10.10 | % | 0.19 | 0 | 0 | 1.30 | 0.90 | 0.02 | -0.08 | 4/29/2026 1:58:39 PM EST | |||
| 53.00 | 7.60 | 10.80 | 9.20 | % | 0.17 | 0 | 0 | 1.28 | 0.88 | 0.02 | -0.09 | 4/29/2026 1:58:39 PM EST | |||
| 54.00 | 6.70 | 10.00 | 8.35 | 11.00 | 0.00 | 0.00% | 0.15 | 0 | 25 | 1.19 | 0.85 | 0.03 | -0.11 | 4/17/2026 | 4/29/2026 1:58:39 PM EST |
| 55.00 | 5.80 | 9.10 | 7.45 | 10.20 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.16 | 0.82 | 0.03 | -0.12 | 4/21/2026 | 4/29/2026 1:58:39 PM EST |
| 56.00 | 6.30 | 7.60 | 6.95 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.81 | 0.78 | 0.03 | -0.14 | 4/27/2026 | 4/29/2026 1:58:39 PM EST |
| 57.00 | 5.60 | 6.90 | 6.25 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.91 | 0.74 | 0.04 | -0.15 | 4/24/2026 | 4/29/2026 1:58:39 PM EST |
| 58.00 | 5.10 | 6.20 | 5.65 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.86 | 0.70 | 0.04 | -0.16 | 4/27/2026 | 4/29/2026 1:58:39 PM EST |
| 58.50 | 4.50 | 5.90 | 5.20 | 4.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.81 | 0.68 | 0.04 | -0.16 | 4/24/2026 | 4/29/2026 1:58:39 PM EST |
| 59.00 | 4.50 | 5.50 | 5.00 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.90 | 0.66 | 0.04 | -0.17 | 4/27/2026 | 4/29/2026 1:58:39 PM EST |
| 59.50 | 3.90 | 5.20 | 4.55 | % | 0.08 | 0 | 0 | 0.83 | 0.64 | 0.04 | -0.17 | 4/29/2026 1:58:39 PM EST | |||
| 60.00 | 4.00 | 4.90 | 4.45 | 4.30 | -0.03 | -0.70% | 0.07 | 12 | 258 | 0.91 | 0.61 | 0.04 | -0.18 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 60.50 | 3.80 | 4.60 | 4.20 | 4.10 | -0.40 | -8.89% | 0.07 | 3 | 3 | 0.89 | 0.59 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 61.00 | 3.30 | 4.30 | 3.80 | 3.95 | +0.51 | +14.83% | 0.06 | 56 | 73 | 0.87 | 0.57 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 61.50 | 2.85 | 4.10 | 3.48 | 3.51 | +0.01 | +0.29% | 0.06 | 11 | 8 | 0.85 | 0.54 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 62.00 | 3.20 | 3.60 | 3.40 | 3.35 | +0.21 | +6.69% | 0.05 | 13 | 125 | 0.86 | 0.52 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 63.00 | 2.75 | 3.00 | 2.88 | 2.79 | +0.07 | +2.58% | 0.05 | 13 | 188 | 0.86 | 0.47 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 64.00 | 2.30 | 2.80 | 2.55 | 2.50 | +0.20 | +8.70% | 0.04 | 10 | 228 | 0.87 | 0.43 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 65.00 | 2.00 | 2.15 | 2.08 | 2.10 | +0.15 | +7.70% | 0.03 | 1,051 | 726 | 0.84 | 0.38 | 0.05 | -0.17 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 66.00 | 1.60 | 2.15 | 1.88 | 1.70 | -0.08 | -4.50% | 0.03 | 248 | 76 | 0.87 | 0.34 | 0.04 | -0.17 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 67.00 | 1.10 | 1.90 | 1.50 | 1.40 | -0.05 | -3.45% | 0.02 | 19 | 114 | 0.85 | 0.30 | 0.04 | -0.16 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 68.00 | 0.75 | 1.50 | 1.13 | 1.14 | -0.01 | -0.87% | 0.02 | 1 | 612 | 0.85 | 0.26 | 0.04 | -0.15 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 69.00 | 0.90 | 1.10 | 1.00 | 0.95 | -0.20 | -17.40% | 0.01 | 7 | 401 | 0.83 | 0.23 | 0.04 | -0.14 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 70.00 | 0.75 | 1.00 | 0.88 | 0.85 | +0.15 | +21.43% | 0.01 | 73 | 455 | 0.85 | 0.19 | 0.03 | -0.12 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 71.00 | 0.40 | 1.00 | 0.70 | 0.65 | -0.01 | -1.52% | 0.01 | 20 | 174 | 0.84 | 0.16 | 0.03 | -0.11 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 72.00 | 0.10 | 0.80 | 0.45 | 0.50 | -0.02 | -3.85% | 0.01 | 2 | 15 | 0.83 | 0.14 | 0.03 | -0.10 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 73.00 | 0.15 | 0.80 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.89 | 0.11 | 0.02 | -0.09 | 4/28/2026 | 4/29/2026 1:58:39 PM EST |
| 74.00 | 0.05 | 0.70 | 0.38 | 0.30 | -0.25 | -45.46% | 0.01 | 3 | 4 | 0.83 | 0.09 | 0.02 | -0.07 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 75.00 | 0.10 | 0.60 | 0.35 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.82 | 0.07 | 0.02 | -0.06 | 4/28/2026 | 4/29/2026 1:58:39 PM EST |
| 76.00 | 0.05 | 0.55 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.89 | 0.06 | 0.01 | -0.05 | 4/27/2026 | 4/29/2026 1:58:39 PM EST |
| 77.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.04 | 0.01 | -0.04 | 4/24/2026 | 4/29/2026 1:58:39 PM EST |
| 78.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.54 | 0.04 | 0.01 | -0.04 | 4/29/2026 1:58:39 PM EST | |||
| 79.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.83 | 0.04 | 0.01 | -0.04 | 4/29/2026 1:58:39 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.08 | 0.02 | 0.01 | -0.03 | 4/28/2026 | 4/29/2026 1:58:39 PM EST |
| 81.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.80 | 0.02 | 0.01 | -0.03 | 4/29/2026 1:58:39 PM EST | |||
| 82.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.02 | 0.01 | -0.02 | 4/28/2026 | 4/29/2026 1:58:39 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:58:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 30 | 2.13 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/29/2026 1:58:39 PM EST |
| 44.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:39 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.67 | -0.01 | 0.00 | -0.01 | 4/27/2026 | 4/29/2026 1:58:39 PM EST |
| 46.00 | 0.00 | 2.25 | 1.13 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.58 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 4/29/2026 1:58:39 PM EST |
| 47.00 | 0.00 | 2.25 | 1.13 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.49 | -0.02 | 0.01 | -0.02 | 4/24/2026 | 4/29/2026 1:58:39 PM EST |
| 47.50 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.76 | -0.02 | 0.01 | -0.02 | 4/29/2026 1:58:39 PM EST | |||
| 48.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.49 | -0.03 | 0.01 | -0.03 | 4/27/2026 | 4/29/2026 1:58:39 PM EST |
| 48.50 | 0.00 | 2.30 | 1.15 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.21 | -0.04 | 0.01 | -0.03 | 4/28/2026 | 4/29/2026 1:58:39 PM EST |
| 49.00 | 0.05 | 0.50 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.95 | -0.05 | 0.01 | -0.04 | 4/28/2026 | 4/29/2026 1:58:39 PM EST |
| 49.50 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.97 | -0.05 | 0.01 | -0.05 | 4/29/2026 1:58:39 PM EST | |||
| 50.00 | 0.05 | 0.60 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 835 | 0.90 | -0.06 | 0.01 | -0.05 | 4/28/2026 | 4/29/2026 1:58:39 PM EST |
| 51.00 | 0.05 | 0.70 | 0.38 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.90 | -0.08 | 0.02 | -0.07 | 4/24/2026 | 4/29/2026 1:58:39 PM EST |
| 52.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.15 | -23.08% | 0.01 | 1 | 20 | 0.91 | -0.10 | 0.02 | -0.08 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 53.00 | 0.20 | 0.95 | 0.58 | 0.68 | +0.14 | +25.93% | 0.01 | 1 | 15 | 0.87 | -0.12 | 0.02 | -0.09 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 54.00 | 0.30 | 0.75 | 0.53 | 0.72 | 0.00 | 0.00% | 0.01 | 1 | 68 | 0.88 | -0.15 | 0.03 | -0.11 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 55.00 | 0.50 | 1.05 | 0.78 | 1.00 | +0.10 | +11.12% | 0.01 | 11 | 199 | 0.89 | -0.18 | 0.03 | -0.12 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 56.00 | 0.65 | 1.50 | 1.08 | 1.18 | +0.08 | +7.28% | 0.02 | 2 | 628 | 0.88 | -0.22 | 0.03 | -0.14 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 57.00 | 0.85 | 1.80 | 1.33 | 1.41 | +0.02 | +1.44% | 0.02 | 1 | 138 | 0.86 | -0.26 | 0.04 | -0.15 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 58.00 | 1.10 | 2.10 | 1.60 | 1.65 | -0.05 | -2.95% | 0.03 | 4 | 85 | 0.86 | -0.30 | 0.04 | -0.16 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 58.50 | 1.70 | 2.10 | 1.90 | 1.80 | -0.08 | -4.26% | 0.03 | 25 | 178 | 0.88 | -0.32 | 0.04 | -0.16 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 59.00 | 1.60 | 2.50 | 2.05 | 2.10 | +0.08 | +3.96% | 0.03 | 2 | 654 | 0.87 | -0.34 | 0.04 | -0.17 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 59.50 | 1.95 | 2.70 | 2.33 | 2.28 | +0.08 | +3.64% | 0.04 | 1 | 10 | 0.86 | -0.36 | 0.04 | -0.17 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 60.00 | 2.30 | 2.80 | 2.55 | 2.41 | -0.59 | -19.67% | 0.04 | 1,001 | 230 | 0.88 | -0.39 | 0.04 | -0.18 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 60.50 | 2.00 | 3.20 | 2.60 | 2.66 | +0.01 | +0.38% | 0.04 | 7 | 753 | 0.85 | -0.41 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 61.00 | 2.50 | 3.40 | 2.95 | 2.90 | +0.05 | +1.76% | 0.05 | 1,010 | 76 | 0.86 | -0.43 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 61.50 | 2.45 | 3.70 | 3.08 | 3.14 | +0.09 | +2.96% | 0.05 | 7 | 154 | 0.86 | -0.46 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 62.00 | 3.10 | 3.90 | 3.50 | 3.27 | -0.03 | -0.91% | 0.06 | 8 | 139 | 0.83 | -0.48 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 63.00 | 3.60 | 4.40 | 4.00 | 4.00 | +0.05 | +1.27% | 0.06 | 4 | 454 | 0.83 | -0.53 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 64.00 | 4.10 | 5.00 | 4.55 | 4.45 | -0.10 | -2.20% | 0.07 | 2 | 42 | 0.83 | -0.57 | 0.05 | -0.18 | 4/29/2026 | 4/29/2026 1:58:39 PM EST |
| 65.00 | 4.40 | 5.70 | 5.05 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 118 | 0.85 | -0.62 | 0.05 | -0.17 | 4/28/2026 | 4/29/2026 1:58:39 PM EST |
| 66.00 | 5.10 | 6.30 | 5.70 | % | 0.09 | 0 | 0 | 0.83 | -0.66 | 0.04 | -0.17 | 4/29/2026 1:58:39 PM EST | |||
| 67.00 | 5.80 | 7.10 | 6.45 | % | 0.10 | 0 | 0 | 0.85 | -0.70 | 0.04 | -0.16 | 4/29/2026 1:58:39 PM EST | |||
| 68.00 | 6.50 | 7.80 | 7.15 | % | 0.11 | 0 | 0 | 0.81 | -0.74 | 0.04 | -0.15 | 4/29/2026 1:58:39 PM EST | |||
| 69.00 | 7.30 | 8.70 | 8.00 | % | 0.12 | 0 | 0 | 0.84 | -0.77 | 0.04 | -0.14 | 4/29/2026 1:58:39 PM EST | |||
| 70.00 | 7.60 | 10.80 | 9.20 | 16.80 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.73 | -0.81 | 0.03 | -0.12 | 3/27/2026 | 4/29/2026 1:58:39 PM EST |
| 71.00 | 8.40 | 11.70 | 10.05 | % | 0.14 | 0 | 0 | 1.14 | -0.84 | 0.03 | -0.11 | 4/29/2026 1:58:39 PM EST | |||
| 72.00 | 9.30 | 12.60 | 10.95 | % | 0.15 | 0 | 0 | 1.14 | -0.86 | 0.03 | -0.10 | 4/29/2026 1:58:39 PM EST | |||
| 73.00 | 10.20 | 13.50 | 11.85 | % | 0.16 | 0 | 0 | 1.26 | -0.89 | 0.02 | -0.09 | 4/29/2026 1:58:39 PM EST | |||
| 74.00 | 11.10 | 14.40 | 12.75 | % | 0.17 | 0 | 0 | 1.29 | -0.91 | 0.02 | -0.07 | 4/29/2026 1:58:39 PM EST | |||
| 75.00 | 12.00 | 14.30 | 13.15 | % | 0.18 | 0 | 0 | 1.27 | -0.93 | 0.02 | -0.06 | 4/29/2026 1:58:39 PM EST | |||
| 76.00 | 13.00 | 16.20 | 14.60 | % | 0.19 | 0 | 0 | 1.36 | -0.94 | 0.01 | -0.05 | 4/29/2026 1:58:39 PM EST | |||
| 77.00 | 13.20 | 17.30 | 15.25 | % | 0.20 | 0 | 0 | 1.41 | -0.96 | 0.01 | -0.04 | 4/29/2026 1:58:39 PM EST | |||
| 78.00 | 14.20 | 18.20 | 16.20 | % | 0.21 | 0 | 0 | 1.47 | -0.96 | 0.01 | -0.04 | 4/29/2026 1:58:39 PM EST | |||
| 79.00 | 15.30 | 19.10 | 17.20 | 17.58 | % | 0.22 | 20 | 0 | 1.52 | -0.96 | 0.01 | -0.04 | 4/29/2026 | 4/29/2026 1:58:39 PM EST | |
| 80.00 | 16.20 | 20.20 | 18.20 | 18.54 | % | 0.23 | 20 | 0 | 1.52 | -0.98 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 1:58:39 PM EST | |
| 81.00 | 17.10 | 21.10 | 19.10 | % | 0.24 | 0 | 0 | 1.57 | -0.98 | 0.01 | -0.03 | 4/29/2026 1:58:39 PM EST | |||
| 82.00 | 18.10 | 22.10 | 20.10 | % | 0.25 | 0 | 0 | 1.62 | -0.98 | 0.01 | -0.02 | 4/29/2026 1:58:39 PM EST | |||
| 85.00 | 21.10 | 25.10 | 23.10 | % | 0.27 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:58:39 PM EST |