Options Chain for FISERV INC COM (FISV) - $53.90 as of 3/27/2026 9:40:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.10 | 26.00 | 24.05 | % | 0.80 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.01 | 3/27/2026 3:59:57 PM EST | |||
| 35.00 | 18.20 | 20.70 | 19.45 | % | 0.56 | 0 | 0 | 1.21 | 0.97 | 0.01 | -0.02 | 3/27/2026 3:59:57 PM EST | |||
| 40.00 | 14.30 | 15.40 | 14.85 | 14.80 | % | 0.37 | 20 | 0 | 0.67 | 0.91 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 45.00 | 9.70 | 12.20 | 10.95 | % | 0.24 | 0 | 0 | 0.69 | 0.81 | 0.02 | -0.04 | 3/27/2026 3:59:57 PM EST | |||
| 50.00 | 7.00 | 7.70 | 7.35 | 6.80 | -2.05 | -23.17% | 0.15 | 2 | 18 | 0.66 | 0.68 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 55.00 | 4.60 | 4.80 | 4.70 | 4.60 | -1.00 | -17.86% | 0.09 | 46 | 64 | 0.64 | 0.52 | 0.03 | -0.06 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 60.00 | 2.65 | 2.90 | 2.78 | 2.64 | -0.78 | -22.81% | 0.05 | 106 | 262 | 0.62 | 0.37 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 65.00 | 1.45 | 1.65 | 1.55 | 1.56 | -0.39 | -20.00% | 0.02 | 52 | 444 | 0.61 | 0.25 | 0.03 | -0.04 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 70.00 | 0.65 | 1.05 | 0.85 | 0.83 | -0.25 | -23.15% | 0.01 | 34 | 284 | 0.60 | 0.15 | 0.02 | -0.03 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 75.00 | 0.15 | 0.75 | 0.45 | 0.42 | -0.18 | -30.00% | 0.01 | 5 | 83 | 0.59 | 0.08 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 80.00 | 0.05 | 0.55 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.60 | 0.05 | 0.01 | -0.01 | 3/26/2026 | 3/27/2026 3:59:57 PM EST |
| 85.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.70 | 0.02 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.01 | 3/27/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | -0.03 | 0.01 | -0.02 | 3/26/2026 | 3/27/2026 3:59:57 PM EST |
| 40.00 | 0.35 | 0.90 | 0.63 | 0.75 | +0.10 | +15.39% | 0.02 | 22 | 151 | 0.68 | -0.09 | 0.01 | -0.03 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 45.00 | 1.55 | 1.75 | 1.65 | 1.65 | +0.25 | +17.86% | 0.04 | 69 | 152 | 0.69 | -0.19 | 0.02 | -0.04 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 50.00 | 3.10 | 3.30 | 3.20 | 3.22 | +0.62 | +23.85% | 0.06 | 53 | 660 | 0.67 | -0.32 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 55.00 | 5.30 | 5.60 | 5.45 | 5.56 | +0.99 | +21.67% | 0.10 | 33 | 294 | 0.64 | -0.48 | 0.03 | -0.06 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 60.00 | 8.40 | 8.70 | 8.55 | 8.62 | +1.82 | +26.77% | 0.14 | 10 | 113 | 0.62 | -0.63 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 65.00 | 11.90 | 12.90 | 12.40 | 11.90 | +1.54 | +14.87% | 0.19 | 8 | 18 | 0.62 | -0.75 | 0.03 | -0.04 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 70.00 | 15.80 | 17.60 | 16.70 | 16.71 | +1.81 | +12.15% | 0.24 | 23 | 26 | 0.79 | -0.85 | 0.02 | -0.03 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 75.00 | 20.00 | 22.60 | 21.30 | 19.01 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.91 | -0.92 | 0.01 | -0.02 | 3/19/2026 | 3/27/2026 3:59:57 PM EST |
| 80.00 | 24.90 | 27.70 | 26.30 | % | 0.33 | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.01 | 3/27/2026 3:59:57 PM EST | |||
| 85.00 | 29.10 | 33.20 | 31.15 | % | 0.37 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.01 | 3/27/2026 3:59:57 PM EST |