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 | 22.50 | 26.50 | 24.50 | % | 0.61 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 4/16/2026 3:59:50 PM EST | |||
| 44.00 | 19.20 | 21.10 | 20.15 | % | 0.46 | 0 | 0 | 1.16 | 0.97 | 0.01 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 45.00 | 18.30 | 20.20 | 19.25 | % | 0.43 | 0 | 0 | 0.98 | 0.96 | 0.01 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 46.00 | 17.30 | 19.00 | 18.15 | % | 0.39 | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 47.00 | 16.40 | 18.10 | 17.25 | % | 0.37 | 0 | 0 | 0.89 | 0.94 | 0.01 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 48.00 | 15.50 | 17.10 | 16.30 | % | 0.34 | 0 | 0 | 0.90 | 0.92 | 0.01 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 49.00 | 14.50 | 16.20 | 15.35 | % | 0.31 | 0 | 0 | 0.87 | 0.91 | 0.01 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 50.00 | 13.60 | 15.30 | 14.45 | % | 0.29 | 0 | 0 | 0.90 | 0.89 | 0.01 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 51.00 | 12.70 | 14.50 | 13.60 | % | 0.27 | 0 | 0 | 0.88 | 0.87 | 0.02 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 52.00 | 11.80 | 13.60 | 12.70 | % | 0.24 | 0 | 0 | 0.88 | 0.85 | 0.02 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 53.00 | 11.00 | 12.70 | 11.85 | % | 0.22 | 0 | 0 | 0.83 | 0.83 | 0.02 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 54.00 | 10.10 | 11.80 | 10.95 | % | 0.20 | 0 | 0 | 0.51 | 0.80 | 0.02 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 55.00 | 9.30 | 11.00 | 10.15 | 5.07 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.55 | 0.78 | 0.02 | -0.05 | 4/10/2026 | 4/16/2026 3:59:50 PM EST |
| 56.00 | 8.60 | 10.40 | 9.50 | 5.00 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.52 | 0.75 | 0.03 | -0.05 | 4/13/2026 | 4/16/2026 3:59:50 PM EST |
| 57.00 | 7.80 | 9.50 | 8.65 | % | 0.15 | 0 | 0 | 0.51 | 0.72 | 0.03 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 58.00 | 6.40 | 8.70 | 7.55 | 5.17 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.54 | 0.69 | 0.03 | -0.06 | 4/13/2026 | 4/16/2026 3:59:50 PM EST |
| 59.00 | 7.30 | 8.10 | 7.70 | 4.65 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.58 | 0.66 | 0.03 | -0.06 | 4/13/2026 | 4/16/2026 3:59:50 PM EST |
| 60.00 | 6.50 | 7.30 | 6.90 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.55 | 0.63 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 61.00 | 6.00 | 6.80 | 6.40 | 6.18 | +1.68 | +37.34% | 0.10 | 3 | 44 | 0.55 | 0.60 | 0.03 | -0.06 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 62.00 | 5.50 | 6.00 | 5.75 | 5.31 | +0.34 | +6.85% | 0.09 | 1 | 7 | 0.54 | 0.56 | 0.03 | -0.06 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 63.00 | 5.10 | 5.50 | 5.30 | 4.03 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.53 | 0.53 | 0.03 | -0.06 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 64.00 | 4.40 | 5.00 | 4.70 | 4.70 | +2.45 | +108.89% | 0.07 | 1 | 1 | 0.54 | 0.50 | 0.03 | -0.06 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 65.00 | 4.10 | 4.50 | 4.30 | 4.36 | +0.57 | +15.04% | 0.07 | 10 | 28 | 0.62 | 0.46 | 0.03 | -0.06 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 66.00 | 3.60 | 4.00 | 3.80 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.52 | 0.43 | 0.03 | -0.06 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 67.00 | 3.20 | 3.50 | 3.35 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.54 | 0.40 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 68.00 | 2.80 | 3.20 | 3.00 | 2.25 | +0.78 | +53.07% | 0.04 | 2 | 1 | 0.49 | 0.37 | 0.03 | -0.05 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 69.00 | 2.10 | 2.75 | 2.43 | % | 0.04 | 0 | 0 | 0.52 | 0.33 | 0.03 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 70.00 | 2.15 | 2.45 | 2.30 | 1.61 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.53 | 0.30 | 0.03 | -0.05 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 71.00 | 1.85 | 2.25 | 2.05 | % | 0.03 | 0 | 0 | 0.53 | 0.28 | 0.03 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 72.00 | 1.50 | 1.90 | 1.70 | % | 0.02 | 0 | 0 | 0.56 | 0.25 | 0.03 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 73.00 | 1.40 | 1.65 | 1.53 | % | 0.02 | 0 | 0 | 0.53 | 0.22 | 0.03 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 75.00 | 1.00 | 1.25 | 1.13 | 1.15 | +0.26 | +29.22% | 0.02 | 3 | 33 | 0.53 | 0.18 | 0.02 | -0.04 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 80.00 | 0.45 | 0.70 | 0.58 | % | 0.01 | 0 | 0 | 0.54 | 0.11 | 0.02 | -0.03 | 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 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | -0.01 | 0.00 | -0.01 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.65 | -0.03 | 0.01 | -0.02 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | -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 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | -0.05 | 0.01 | -0.02 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 47.00 | 0.20 | 0.40 | 0.30 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | -0.06 | 0.01 | -0.02 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 48.00 | 0.25 | 0.45 | 0.35 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | -0.08 | 0.01 | -0.03 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 49.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.53 | -0.09 | 0.01 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 50.00 | 0.30 | 0.60 | 0.45 | 0.47 | % | 0.01 | 10 | 0 | 0.59 | -0.11 | 0.01 | -0.03 | 4/17/2026 | 4/16/2026 3:59:50 PM EST | |
| 51.00 | 0.40 | 0.70 | 0.55 | % | 0.01 | 0 | 0 | 0.61 | -0.13 | 0.02 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 52.00 | 0.45 | 0.85 | 0.65 | % | 0.01 | 0 | 0 | 0.62 | -0.15 | 0.02 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 53.00 | 0.70 | 1.00 | 0.85 | 2.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.63 | -0.17 | 0.02 | -0.04 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 54.00 | 0.90 | 1.20 | 1.05 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.58 | -0.20 | 0.02 | -0.04 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 55.00 | 1.10 | 1.40 | 1.25 | 1.40 | -0.10 | -6.67% | 0.02 | 31 | 8 | 0.83 | -0.22 | 0.02 | -0.05 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 56.00 | 0.50 | 1.60 | 1.05 | % | 0.02 | 0 | 0 | 0.60 | -0.25 | 0.03 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 57.00 | 1.50 | 1.90 | 1.70 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.56 | -0.28 | 0.03 | -0.05 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 58.00 | 1.80 | 2.10 | 1.95 | 3.81 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.57 | -0.31 | 0.03 | -0.06 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 59.00 | 2.10 | 2.40 | 2.25 | 2.55 | -0.45 | -15.00% | 0.04 | 2 | 1 | 0.49 | -0.34 | 0.03 | -0.06 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 60.00 | 2.45 | 2.70 | 2.58 | 3.45 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.52 | -0.37 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 61.00 | 2.80 | 3.10 | 2.95 | 4.46 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.55 | -0.40 | 0.03 | -0.06 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 62.00 | 3.20 | 3.50 | 3.35 | % | 0.05 | 0 | 0 | 0.55 | -0.44 | 0.03 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 63.00 | 3.60 | 4.00 | 3.80 | % | 0.06 | 0 | 0 | 0.56 | -0.47 | 0.03 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 64.00 | 4.10 | 5.60 | 4.85 | 8.68 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.55 | -0.50 | 0.03 | -0.06 | 4/13/2026 | 4/16/2026 3:59:50 PM EST |
| 65.00 | 4.60 | 5.40 | 5.00 | 5.60 | -0.13 | -2.27% | 0.08 | 15 | 17 | 0.51 | -0.54 | 0.03 | -0.06 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 66.00 | 5.10 | 6.30 | 5.70 | % | 0.09 | 0 | 0 | 0.55 | -0.57 | 0.03 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 67.00 | 5.70 | 6.80 | 6.25 | % | 0.09 | 0 | 0 | 0.53 | -0.60 | 0.03 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 68.00 | 6.30 | 7.40 | 6.85 | % | 0.10 | 0 | 0 | 0.55 | -0.63 | 0.03 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 69.00 | 6.90 | 8.40 | 7.65 | % | 0.11 | 0 | 0 | 0.51 | -0.67 | 0.03 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 70.00 | 7.60 | 8.70 | 8.15 | 9.08 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.54 | -0.70 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 71.00 | 8.10 | 9.90 | 9.00 | % | 0.13 | 0 | 0 | 0.52 | -0.72 | 0.03 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 72.00 | 9.10 | 10.10 | 9.60 | % | 0.13 | 0 | 0 | 0.50 | -0.75 | 0.03 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 73.00 | 9.60 | 11.30 | 10.45 | % | 0.14 | 0 | 0 | 0.72 | -0.78 | 0.03 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 75.00 | 11.40 | 13.00 | 12.20 | % | 0.16 | 0 | 0 | 0.77 | -0.82 | 0.02 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 80.00 | 15.80 | 17.50 | 16.65 | % | 0.21 | 0 | 0 | 0.89 | -0.89 | 0.02 | -0.03 | 4/16/2026 3:59:50 PM EST |