Options Chain for FISERV INC COM (FISV) - $56.09 as of 4/10/2026 8:53:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.30 | 26.50 | 24.40 | % | 0.61 | 0 | 0 | 1.52 | 0.99 | 0.00 | 0.00 | 4/16/2026 3:59:50 PM EST | |||
| 44.00 | 18.40 | 22.30 | 20.35 | % | 0.46 | 0 | 0 | 1.28 | 0.97 | 0.01 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 45.00 | 18.20 | 20.90 | 19.55 | % | 0.43 | 0 | 0 | 1.25 | 0.96 | 0.01 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 46.00 | 17.20 | 19.90 | 18.55 | % | 0.40 | 0 | 0 | 1.13 | 0.95 | 0.01 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 47.00 | 16.30 | 19.30 | 17.80 | % | 0.38 | 0 | 0 | 0.98 | 0.94 | 0.01 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 48.00 | 15.40 | 17.10 | 16.25 | % | 0.34 | 0 | 0 | 0.95 | 0.92 | 0.01 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 49.00 | 14.40 | 16.30 | 15.35 | % | 0.31 | 0 | 0 | 0.92 | 0.91 | 0.01 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 50.00 | 13.50 | 15.20 | 14.35 | % | 0.29 | 0 | 0 | 0.89 | 0.89 | 0.02 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 51.00 | 12.60 | 15.40 | 14.00 | % | 0.27 | 0 | 0 | 0.94 | 0.87 | 0.02 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 52.00 | 11.90 | 13.70 | 12.80 | % | 0.25 | 0 | 0 | 0.93 | 0.85 | 0.02 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 53.00 | 10.90 | 12.50 | 11.70 | % | 0.22 | 0 | 0 | 0.85 | 0.83 | 0.02 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 54.00 | 10.10 | 11.70 | 10.90 | % | 0.20 | 0 | 0 | 0.57 | 0.81 | 0.02 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 55.00 | 9.20 | 10.90 | 10.05 | % | 0.18 | 0 | 0 | 0.60 | 0.78 | 0.02 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 56.00 | 8.40 | 10.30 | 9.35 | 4.47 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.57 | 0.75 | 0.03 | -0.05 | 4/10/2026 | 4/16/2026 3:59:50 PM EST |
| 57.00 | 7.70 | 9.40 | 8.55 | 5.70 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.49 | 0.72 | 0.03 | -0.06 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 58.00 | 7.50 | 8.60 | 8.05 | 5.25 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.55 | 0.69 | 0.03 | -0.06 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 59.00 | 7.40 | 7.90 | 7.65 | 4.74 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.62 | 0.66 | 0.03 | -0.06 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 60.00 | 6.30 | 7.10 | 6.70 | 5.80 | 0.00 | 0.00% | 0.11 | 0 | 175 | 0.56 | 0.62 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 61.00 | 6.10 | 6.60 | 6.35 | 5.81 | +0.54 | +10.25% | 0.10 | 1 | 69 | 0.61 | 0.59 | 0.03 | -0.06 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 62.00 | 5.30 | 6.00 | 5.65 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.58 | 0.55 | 0.04 | -0.06 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 63.00 | 4.90 | 5.40 | 5.15 | 5.20 | +1.10 | +26.83% | 0.08 | 3 | 9 | 0.58 | 0.52 | 0.04 | -0.06 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 64.00 | 4.30 | 5.50 | 4.90 | 4.02 | +0.16 | +4.15% | 0.08 | 4 | 7 | 0.56 | 0.48 | 0.04 | -0.06 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 65.00 | 3.90 | 4.40 | 4.15 | 4.14 | +0.74 | +21.77% | 0.06 | 3 | 151 | 0.55 | 0.45 | 0.04 | -0.06 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 66.00 | 3.40 | 3.90 | 3.65 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.55 | 0.41 | 0.04 | -0.06 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 67.00 | 2.75 | 3.40 | 3.08 | 2.38 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.55 | 0.38 | 0.04 | -0.06 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 68.00 | 2.50 | 2.95 | 2.73 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.54 | 0.34 | 0.03 | -0.06 | 4/13/2026 | 4/16/2026 3:59:50 PM EST |
| 69.00 | 1.15 | 2.65 | 1.90 | 2.39 | +1.39 | +139.00% | 0.03 | 5 | 10 | 0.56 | 0.31 | 0.03 | -0.05 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 70.00 | 1.95 | 2.30 | 2.13 | 2.20 | +0.50 | +29.42% | 0.03 | 3 | 254 | 0.52 | 0.28 | 0.03 | -0.05 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 71.00 | 0.55 | 2.05 | 1.30 | % | 0.02 | 0 | 0 | 0.57 | 0.26 | 0.03 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 72.00 | 1.50 | 1.85 | 1.68 | % | 0.02 | 0 | 0 | 0.57 | 0.23 | 0.03 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 73.00 | 1.15 | 1.50 | 1.33 | 1.20 | +0.10 | +9.10% | 0.02 | 2 | 1 | 0.53 | 0.20 | 0.03 | -0.04 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 75.00 | 0.75 | 1.20 | 0.98 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | 0.16 | 0.02 | -0.04 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 80.00 | 0.30 | 0.70 | 0.50 | % | 0.01 | 0 | 0 | 0.66 | 0.09 | 0.01 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.88 | 0.04 | 0.01 | -0.01 | 4/15/2026 | 4/16/2026 3:59:50 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 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.23 | -0.01 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.69 | -0.03 | 0.01 | -0.01 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.77 | -0.04 | 0.01 | -0.02 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.69 | -0.05 | 0.01 | -0.02 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 47.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | -0.06 | 0.01 | -0.02 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 48.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | -0.08 | 0.01 | -0.03 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 49.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | -0.09 | 0.01 | -0.03 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 50.00 | 0.25 | 0.55 | 0.40 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.61 | -0.11 | 0.02 | -0.03 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 51.00 | 0.10 | 0.65 | 0.38 | % | 0.01 | 0 | 0 | 0.60 | -0.13 | 0.02 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 52.00 | 0.50 | 0.85 | 0.68 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.15 | 0.02 | -0.04 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 53.00 | 0.05 | 0.95 | 0.50 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | -0.17 | 0.02 | -0.04 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 54.00 | 0.80 | 1.10 | 0.95 | 1.48 | +0.13 | +9.63% | 0.02 | 1 | 10 | 0.60 | -0.19 | 0.02 | -0.05 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 55.00 | 0.85 | 1.30 | 1.08 | 1.48 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.60 | -0.22 | 0.02 | -0.05 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 56.00 | 0.55 | 1.50 | 1.03 | % | 0.02 | 0 | 0 | 0.61 | -0.25 | 0.03 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 57.00 | 1.15 | 1.80 | 1.48 | 2.08 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.59 | -0.28 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 58.00 | 1.75 | 2.00 | 1.88 | 3.48 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.60 | -0.31 | 0.03 | -0.06 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 59.00 | 1.95 | 2.30 | 2.13 | 2.37 | % | 0.04 | 4 | 0 | 0.53 | -0.34 | 0.03 | -0.06 | 4/17/2026 | 4/16/2026 3:59:50 PM EST | |
| 60.00 | 2.30 | 2.65 | 2.48 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.52 | -0.38 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 61.00 | 2.80 | 3.10 | 2.95 | 3.93 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.57 | -0.41 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 62.00 | 3.00 | 3.40 | 3.20 | 3.59 | -3.91 | -52.14% | 0.05 | 4 | 14 | 0.57 | -0.45 | 0.04 | -0.06 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 63.00 | 3.30 | 3.80 | 3.55 | % | 0.06 | 0 | 0 | 0.56 | -0.48 | 0.04 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 64.00 | 3.90 | 5.50 | 4.70 | % | 0.07 | 0 | 0 | 0.57 | -0.52 | 0.04 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 65.00 | 4.40 | 5.50 | 4.95 | % | 0.08 | 0 | 0 | 0.55 | -0.55 | 0.04 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 66.00 | 5.00 | 6.10 | 5.55 | % | 0.08 | 0 | 0 | 0.58 | -0.59 | 0.04 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 67.00 | 5.60 | 7.10 | 6.35 | % | 0.09 | 0 | 0 | 0.55 | -0.62 | 0.04 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 68.00 | 6.20 | 7.30 | 6.75 | % | 0.10 | 0 | 0 | 0.56 | -0.66 | 0.03 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 69.00 | 6.80 | 8.30 | 7.55 | % | 0.11 | 0 | 0 | 0.55 | -0.69 | 0.03 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 70.00 | 7.50 | 8.60 | 8.05 | 14.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.57 | -0.72 | 0.03 | -0.05 | 4/9/2026 | 4/16/2026 3:59:50 PM EST |
| 71.00 | 8.20 | 9.80 | 9.00 | % | 0.13 | 0 | 0 | 0.52 | -0.74 | 0.03 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 72.00 | 9.00 | 10.00 | 9.50 | % | 0.13 | 0 | 0 | 0.75 | -0.77 | 0.03 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 73.00 | 9.70 | 11.30 | 10.50 | % | 0.14 | 0 | 0 | 0.73 | -0.80 | 0.03 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 75.00 | 11.10 | 13.00 | 12.05 | % | 0.16 | 0 | 0 | 0.74 | -0.84 | 0.02 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 80.00 | 15.60 | 17.50 | 16.55 | % | 0.21 | 0 | 0 | 0.83 | -0.91 | 0.01 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 85.00 | 19.70 | 22.30 | 21.00 | % | 0.25 | 0 | 0 | 1.04 | -0.96 | 0.01 | -0.01 | 4/16/2026 3:59:50 PM EST |