Options Chain for FISERV INC COM (FISV) - $55.41 as of 4/2/2026 9:37:58 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 | 14.50 | 17.40 | 15.95 | % | 0.40 | 0 | 0 | 1.17 | 0.93 | 0.01 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 44.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 45.00 | 10.10 | 12.90 | 11.50 | % | 0.26 | 0 | 0 | 0.97 | 0.84 | 0.02 | -0.05 | 4/1/2026 3:59:54 PM EST | |||
| 46.00 | 9.60 | 11.80 | 10.70 | % | 0.23 | 0 | 0 | 0.89 | 0.82 | 0.02 | -0.05 | 4/1/2026 3:59:54 PM EST | |||
| 47.00 | 8.80 | 11.00 | 9.90 | % | 0.21 | 0 | 0 | 0.59 | 0.80 | 0.02 | -0.06 | 4/1/2026 3:59:54 PM EST | |||
| 48.00 | 8.00 | 10.20 | 9.10 | % | 0.19 | 0 | 0 | 0.60 | 0.78 | 0.02 | -0.06 | 4/1/2026 3:59:54 PM EST | |||
| 49.00 | 7.10 | 9.80 | 8.45 | % | 0.17 | 0 | 0 | 0.61 | 0.75 | 0.02 | -0.06 | 4/1/2026 3:59:54 PM EST | |||
| 50.00 | 7.30 | 8.30 | 7.80 | % | 0.16 | 0 | 0 | 0.64 | 0.73 | 0.03 | -0.06 | 4/1/2026 3:59:54 PM EST | |||
| 51.00 | 6.50 | 7.90 | 7.20 | % | 0.14 | 0 | 0 | 0.65 | 0.70 | 0.03 | -0.06 | 4/1/2026 3:59:54 PM EST | |||
| 52.00 | 5.90 | 6.90 | 6.40 | % | 0.12 | 0 | 0 | 0.62 | 0.67 | 0.03 | -0.06 | 4/1/2026 3:59:54 PM EST | |||
| 53.00 | 5.30 | 6.80 | 6.05 | % | 0.11 | 0 | 0 | 0.66 | 0.64 | 0.03 | -0.07 | 4/1/2026 3:59:54 PM EST | |||
| 54.00 | 4.70 | 5.70 | 5.20 | 4.80 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.61 | 0.60 | 0.03 | -0.07 | 3/27/2026 | 4/1/2026 3:59:54 PM EST |
| 55.00 | 4.40 | 5.10 | 4.75 | 4.99 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.62 | 0.57 | 0.04 | -0.06 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 56.00 | 4.00 | 4.70 | 4.35 | % | 0.08 | 0 | 0 | 0.63 | 0.53 | 0.04 | -0.06 | 4/1/2026 3:59:54 PM EST | |||
| 57.00 | 3.30 | 4.20 | 3.75 | 3.46 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.61 | 0.50 | 0.04 | -0.06 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 58.00 | 3.10 | 3.70 | 3.40 | % | 0.06 | 0 | 0 | 0.61 | 0.46 | 0.04 | -0.06 | 4/1/2026 3:59:54 PM EST | |||
| 59.00 | 2.40 | 3.90 | 3.15 | % | 0.05 | 0 | 0 | 0.63 | 0.42 | 0.04 | -0.06 | 4/1/2026 3:59:54 PM EST | |||
| 60.00 | 2.25 | 2.85 | 2.55 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.59 | 0.39 | 0.04 | -0.06 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 61.00 | 1.75 | 2.30 | 2.03 | % | 0.03 | 0 | 0 | 0.55 | 0.35 | 0.04 | -0.06 | 4/1/2026 3:59:54 PM EST | |||
| 62.00 | 1.20 | 2.40 | 1.80 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.56 | 0.32 | 0.03 | -0.05 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 63.00 | 1.50 | 2.20 | 1.85 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.61 | 0.29 | 0.03 | -0.05 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 64.00 | 1.20 | 1.85 | 1.53 | % | 0.02 | 0 | 0 | 0.59 | 0.26 | 0.03 | -0.05 | 4/1/2026 3:59:54 PM EST | |||
| 65.00 | 0.95 | 1.75 | 1.35 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.59 | 0.24 | 0.03 | -0.05 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 66.00 | 0.75 | 1.45 | 1.10 | % | 0.02 | 0 | 0 | 0.58 | 0.21 | 0.03 | -0.04 | 4/1/2026 3:59:54 PM EST | |||
| 67.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.72 | 0.19 | 0.03 | -0.04 | 4/1/2026 3:59:54 PM EST | |||
| 68.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.92 | 0.17 | 0.02 | -0.04 | 4/1/2026 3:59:54 PM EST | |||
| 69.00 | 0.45 | 2.30 | 1.38 | % | 0.02 | 0 | 0 | 0.70 | 0.15 | 0.02 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.73 | 0.13 | 0.02 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.07 | 0.01 | -0.02 | 4/1/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.03 | 0.01 | -0.01 | 4/1/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.96 | 0.02 | 0.00 | -0.01 | 4/1/2026 3:59:54 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 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.00 | -0.07 | 0.01 | -0.03 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 44.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 45.00 | 0.75 | 1.75 | 1.25 | % | 0.03 | 0 | 0 | 0.76 | -0.16 | 0.02 | -0.05 | 4/1/2026 3:59:54 PM EST | |||
| 46.00 | 0.95 | 1.90 | 1.43 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.75 | -0.18 | 0.02 | -0.05 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 47.00 | 1.05 | 2.00 | 1.53 | 1.63 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.72 | -0.20 | 0.02 | -0.06 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 48.00 | 1.25 | 2.90 | 2.08 | 1.81 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.76 | -0.22 | 0.02 | -0.06 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 49.00 | 0.75 | 2.40 | 1.58 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.61 | -0.25 | 0.02 | -0.06 | 3/27/2026 | 4/1/2026 3:59:54 PM EST |
| 50.00 | 1.75 | 2.95 | 2.35 | 2.72 | 0.00 | 0.00% | 0.05 | 0 | 127 | 0.70 | -0.27 | 0.03 | -0.06 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 51.00 | 2.10 | 2.85 | 2.48 | 2.84 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.66 | -0.30 | 0.03 | -0.06 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 52.00 | 2.35 | 3.30 | 2.83 | % | 0.05 | 0 | 0 | 0.66 | -0.33 | 0.03 | -0.06 | 4/1/2026 3:59:54 PM EST | |||
| 53.00 | 2.20 | 3.70 | 2.95 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.61 | -0.36 | 0.03 | -0.07 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 54.00 | 3.10 | 4.10 | 3.60 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.64 | -0.40 | 0.03 | -0.07 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 55.00 | 3.70 | 4.40 | 4.05 | 4.53 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.63 | -0.43 | 0.04 | -0.06 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 56.00 | 4.20 | 4.90 | 4.55 | % | 0.08 | 0 | 0 | 0.63 | -0.47 | 0.04 | -0.06 | 4/1/2026 3:59:54 PM EST | |||
| 57.00 | 4.60 | 5.30 | 4.95 | % | 0.09 | 0 | 0 | 0.61 | -0.50 | 0.04 | -0.06 | 4/1/2026 3:59:54 PM EST | |||
| 58.00 | 4.90 | 5.90 | 5.40 | % | 0.09 | 0 | 0 | 0.58 | -0.54 | 0.04 | -0.06 | 4/1/2026 3:59:54 PM EST | |||
| 59.00 | 5.80 | 6.80 | 6.30 | % | 0.11 | 0 | 0 | 0.62 | -0.58 | 0.04 | -0.06 | 4/1/2026 3:59:54 PM EST | |||
| 60.00 | 6.50 | 7.30 | 6.90 | 6.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | -0.61 | 0.04 | -0.06 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 61.00 | 6.60 | 8.10 | 7.35 | % | 0.12 | 0 | 0 | 0.57 | -0.65 | 0.04 | -0.06 | 4/1/2026 3:59:54 PM EST | |||
| 62.00 | 7.90 | 8.80 | 8.35 | 9.38 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.62 | -0.68 | 0.03 | -0.05 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 63.00 | 8.10 | 9.80 | 8.95 | % | 0.14 | 0 | 0 | 0.58 | -0.71 | 0.03 | -0.05 | 4/1/2026 3:59:54 PM EST | |||
| 64.00 | 8.80 | 11.20 | 10.00 | % | 0.16 | 0 | 0 | 0.61 | -0.74 | 0.03 | -0.05 | 4/1/2026 3:59:54 PM EST | |||
| 65.00 | 9.70 | 11.70 | 10.70 | 11.65 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.58 | -0.76 | 0.03 | -0.05 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 66.00 | 10.30 | 12.80 | 11.55 | % | 0.18 | 0 | 0 | 0.83 | -0.79 | 0.03 | -0.04 | 4/1/2026 3:59:54 PM EST | |||
| 67.00 | 10.90 | 13.70 | 12.30 | % | 0.18 | 0 | 0 | 0.85 | -0.81 | 0.03 | -0.04 | 4/1/2026 3:59:54 PM EST | |||
| 68.00 | 11.80 | 14.60 | 13.20 | % | 0.19 | 0 | 0 | 0.87 | -0.83 | 0.02 | -0.04 | 4/1/2026 3:59:54 PM EST | |||
| 69.00 | 12.70 | 15.50 | 14.10 | % | 0.20 | 0 | 0 | 0.88 | -0.85 | 0.02 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 70.00 | 13.60 | 16.50 | 15.05 | 16.80 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.92 | -0.87 | 0.02 | -0.03 | 3/27/2026 | 4/1/2026 3:59:54 PM EST |
| 75.00 | 17.70 | 21.30 | 19.50 | % | 0.26 | 0 | 0 | 1.02 | -0.93 | 0.01 | -0.02 | 4/1/2026 3:59:54 PM EST | |||
| 80.00 | 22.50 | 26.60 | 24.55 | % | 0.31 | 0 | 0 | 1.21 | -0.97 | 0.01 | -0.01 | 4/1/2026 3:59:54 PM EST | |||
| 85.00 | 27.40 | 31.70 | 29.55 | % | 0.35 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.01 | 4/1/2026 3:59:54 PM EST |