Options Chain for FISERV INC COM (FISV) - $55.90 as of 5/20/2026 4:22:40 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 | 14.60 | 17.30 | 15.95 | 14.85 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.88 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:01 PM EST |
| 41.00 | 13.60 | 16.30 | 14.95 | % | 0.36 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 42.00 | 13.20 | 15.50 | 14.35 | % | 0.34 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 43.00 | 12.20 | 14.30 | 13.25 | % | 0.31 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 44.00 | 11.20 | 13.40 | 12.30 | 11.25 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.53 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:01 PM EST |
| 45.00 | 10.30 | 12.30 | 11.30 | 10.00 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.38 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:01 PM EST |
| 45.50 | 9.80 | 11.80 | 10.80 | % | 0.24 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 46.00 | 9.20 | 11.30 | 10.25 | 10.88 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.28 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 46.50 | 8.80 | 10.60 | 9.70 | % | 0.21 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 47.00 | 8.30 | 10.30 | 9.30 | 14.75 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:01 PM EST |
| 47.50 | 7.80 | 9.70 | 8.75 | % | 0.18 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 48.00 | 7.30 | 9.20 | 8.25 | 7.45 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.04 | 0.99 | 0.00 | -0.01 | 5/12/2026 | 5/20/2026 4:00:01 PM EST |
| 48.50 | 6.80 | 8.70 | 7.75 | % | 0.16 | 0 | 0 | 0.99 | 0.99 | 0.01 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 49.00 | 6.30 | 8.30 | 7.30 | % | 0.15 | 0 | 0 | 1.00 | 0.99 | 0.01 | -0.02 | 5/20/2026 4:00:01 PM EST | |||
| 49.50 | 5.80 | 7.70 | 6.75 | % | 0.14 | 0 | 0 | 0.90 | 0.98 | 0.01 | -0.02 | 5/20/2026 4:00:01 PM EST | |||
| 50.00 | 5.50 | 7.20 | 6.35 | 6.16 | +2.16 | +54.00% | 0.13 | 1 | 2 | 0.86 | 0.97 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 51.00 | 4.30 | 6.30 | 5.30 | 6.02 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.81 | 0.94 | 0.03 | -0.03 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 52.00 | 3.40 | 5.50 | 4.45 | % | 0.09 | 0 | 0 | 0.79 | 0.90 | 0.05 | -0.05 | 5/20/2026 4:00:01 PM EST | |||
| 53.00 | 2.60 | 4.80 | 3.70 | 3.30 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.79 | 0.84 | 0.06 | -0.06 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 54.00 | 2.70 | 3.30 | 3.00 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.39 | 0.76 | 0.08 | -0.07 | 5/15/2026 | 5/20/2026 4:00:01 PM EST |
| 55.00 | 2.05 | 2.55 | 2.30 | 2.10 | +0.10 | +5.00% | 0.04 | 1 | 62 | 0.40 | 0.67 | 0.10 | -0.08 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 56.00 | 1.60 | 1.80 | 1.70 | 1.75 | +0.25 | +16.67% | 0.03 | 10 | 142 | 0.41 | 0.57 | 0.11 | -0.09 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 57.00 | 1.15 | 1.30 | 1.23 | 1.23 | +0.23 | +23.00% | 0.02 | 21 | 48 | 0.41 | 0.46 | 0.11 | -0.08 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 58.00 | 0.75 | 0.95 | 0.85 | 0.85 | +0.14 | +19.72% | 0.01 | 50 | 96 | 0.41 | 0.35 | 0.10 | -0.08 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 58.50 | 0.60 | 0.80 | 0.70 | 0.65 | 0.00 | 0.00% | 0.01 | 47 | 17 | 0.41 | 0.30 | 0.10 | -0.07 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 59.00 | 0.50 | 0.55 | 0.53 | 0.50 | +0.05 | +11.12% | 0.01 | 8 | 53 | 0.40 | 0.25 | 0.09 | -0.06 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 59.50 | 0.35 | 0.50 | 0.43 | 0.50 | +0.10 | +25.00% | 0.01 | 15 | 16 | 0.40 | 0.21 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 60.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.03 | +9.38% | 0.01 | 1,539 | 255 | 0.39 | 0.17 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 60.50 | 0.10 | 0.40 | 0.25 | 0.23 | -0.12 | -34.29% | 0.00 | 4 | 4 | 0.39 | 0.13 | 0.06 | -0.04 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 61.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.05 | -20.00% | 0.00 | 2 | 60 | 0.41 | 0.10 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 61.50 | 0.10 | 0.30 | 0.20 | 0.16 | -0.06 | -27.28% | 0.00 | 7 | 4 | 0.42 | 0.08 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 62.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.21 | -58.34% | 0.00 | 1 | 40 | 0.41 | 0.06 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 63.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.07 | -41.18% | 0.00 | 22 | 56 | 0.45 | 0.03 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 64.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.10 | -66.67% | 0.00 | 22 | 44 | 0.71 | 0.02 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 101 | 0.54 | 0.01 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 66.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.43 | -89.59% | 0.00 | 3 | 32 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 67.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.76 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 68.00 | 0.00 | 2.05 | 1.03 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:01 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.63 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.67 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 71.00 | 0.00 | 1.75 | 0.88 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.67 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:01 PM EST |
| 72.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.87 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:01 PM EST |
| 73.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.93 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:01 PM EST |
| 74.00 | 0.00 | 1.00 | 0.50 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 722 | 0.85 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 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 | 0.35 | 0.18 | 0.08 | -0.40 | -83.34% | 0.00 | 1 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 44.00 | 0.00 | 1.35 | 0.68 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 187 | 1.75 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:01 PM EST |
| 45.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/20/2026 4:00:01 PM EST |
| 46.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.61 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.55 | -0.01 | 0.00 | -0.01 | 5/13/2026 | 5/20/2026 4:00:01 PM EST |
| 48.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.01 | -0.01 | 5/20/2026 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.90 | -0.01 | 0.01 | -0.02 | 5/11/2026 | 5/20/2026 4:00:01 PM EST |
| 49.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.69 | -0.02 | 0.01 | -0.02 | 5/20/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 434 | 0.60 | -0.03 | 0.02 | -0.02 | 5/18/2026 | 5/20/2026 4:00:01 PM EST |
| 51.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.08 | -44.45% | 0.00 | 22 | 48 | 0.44 | -0.06 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 52.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 2 | 64 | 0.40 | -0.10 | 0.05 | -0.05 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 53.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.15 | -33.34% | 0.01 | 38 | 140 | 0.39 | -0.16 | 0.06 | -0.06 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 54.00 | 0.45 | 0.60 | 0.53 | 0.45 | -0.20 | -30.77% | 0.01 | 32 | 37 | 0.42 | -0.24 | 0.08 | -0.07 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 55.00 | 0.75 | 0.90 | 0.83 | 0.79 | -0.31 | -28.19% | 0.02 | 42 | 325 | 0.42 | -0.33 | 0.10 | -0.08 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 56.00 | 1.15 | 1.25 | 1.20 | 1.60 | +0.20 | +14.29% | 0.02 | 1 | 119 | 0.41 | -0.43 | 0.11 | -0.09 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 57.00 | 1.60 | 1.80 | 1.70 | 1.65 | -0.50 | -23.26% | 0.03 | 28 | 55 | 0.40 | -0.54 | 0.11 | -0.08 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 58.00 | 2.20 | 2.50 | 2.35 | 2.54 | -0.04 | -1.55% | 0.04 | 1 | 32 | 0.41 | -0.65 | 0.10 | -0.08 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 58.50 | 2.55 | 3.00 | 2.78 | 2.90 | % | 0.05 | 1 | 0 | 0.44 | -0.70 | 0.10 | -0.07 | 5/20/2026 | 5/20/2026 4:00:01 PM EST | |
| 59.00 | 2.70 | 3.30 | 3.00 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.37 | -0.75 | 0.09 | -0.06 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 59.50 | 3.10 | 3.80 | 3.45 | % | 0.06 | 0 | 0 | 0.57 | -0.79 | 0.08 | -0.06 | 5/20/2026 4:00:01 PM EST | |||
| 60.00 | 2.55 | 4.80 | 3.68 | 4.75 | +1.01 | +27.01% | 0.06 | 2 | 45 | 0.74 | -0.83 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 60.50 | 3.00 | 5.50 | 4.25 | % | 0.07 | 0 | 0 | 0.85 | -0.87 | 0.06 | -0.04 | 5/20/2026 4:00:01 PM EST | |||
| 61.00 | 3.50 | 6.00 | 4.75 | 4.25 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.89 | -0.90 | 0.05 | -0.03 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 61.50 | 3.90 | 6.20 | 5.05 | % | 0.08 | 0 | 0 | 0.83 | -0.92 | 0.04 | -0.03 | 5/20/2026 4:00:01 PM EST | |||
| 62.00 | 4.70 | 6.90 | 5.80 | 6.65 | -2.56 | -27.80% | 0.09 | 2 | 25 | 0.94 | -0.94 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 63.00 | 6.10 | 7.70 | 6.90 | 6.82 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.95 | -0.97 | 0.02 | -0.01 | 5/19/2026 | 5/20/2026 4:00:01 PM EST |
| 64.00 | 6.90 | 8.80 | 7.85 | 10.90 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.05 | -0.98 | 0.01 | -0.01 | 5/14/2026 | 5/20/2026 4:00:01 PM EST |
| 65.00 | 7.90 | 9.60 | 8.75 | 9.09 | -2.01 | -18.11% | 0.13 | 1 | 34 | 1.05 | -0.99 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 4:00:01 PM EST |
| 66.00 | 8.70 | 10.60 | 9.65 | 5.60 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.12 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:01 PM EST |
| 67.00 | 9.70 | 11.80 | 10.75 | 6.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:01 PM EST |
| 68.00 | 10.90 | 12.60 | 11.75 | % | 0.17 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 69.00 | 11.90 | 13.60 | 12.75 | 12.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:01 PM EST |
| 70.00 | 12.70 | 14.60 | 13.65 | 9.31 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:01 PM EST |
| 71.00 | 13.90 | 15.60 | 14.75 | % | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 72.00 | 14.80 | 16.70 | 15.75 | % | 0.22 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 73.00 | 15.90 | 17.70 | 16.80 | % | 0.23 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 74.00 | 16.70 | 18.80 | 17.75 | 14.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 4:00:01 PM EST |
| 75.00 | 17.80 | 19.70 | 18.75 | % | 0.25 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 80.00 | 22.90 | 24.90 | 23.90 | % | 0.30 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST | |||
| 85.00 | 28.00 | 29.70 | 28.85 | % | 0.34 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:01 PM EST |