Options Chain for FISERV INC COM (FISV) - $56.11 as of 5/7/2026 1:49:40 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 | 15.40 | 19.40 | 17.40 | % | 0.43 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 5/7/2026 1:58:50 PM EST | |||
| 44.00 | 11.90 | 14.40 | 13.15 | % | 0.30 | 0 | 0 | 0.85 | 0.97 | 0.01 | -0.01 | 5/7/2026 1:58:50 PM EST | |||
| 45.00 | 11.00 | 13.30 | 12.15 | % | 0.27 | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.02 | 5/7/2026 1:58:50 PM EST | |||
| 46.00 | 10.60 | 12.40 | 11.50 | % | 0.25 | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.02 | 5/7/2026 1:58:50 PM EST | |||
| 47.00 | 9.10 | 11.50 | 10.30 | % | 0.22 | 0 | 0 | 0.72 | 0.93 | 0.02 | -0.02 | 5/7/2026 1:58:50 PM EST | |||
| 48.00 | 8.20 | 10.70 | 9.45 | % | 0.20 | 0 | 0 | 0.71 | 0.91 | 0.02 | -0.03 | 5/7/2026 1:58:50 PM EST | |||
| 49.00 | 7.90 | 9.60 | 8.75 | % | 0.18 | 0 | 0 | 0.64 | 0.88 | 0.02 | -0.03 | 5/7/2026 1:58:50 PM EST | |||
| 50.00 | 6.50 | 8.80 | 7.65 | % | 0.15 | 0 | 0 | 0.62 | 0.85 | 0.03 | -0.03 | 5/7/2026 1:58:50 PM EST | |||
| 51.00 | 5.60 | 8.00 | 6.80 | 8.68 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.61 | 0.82 | 0.03 | -0.04 | 5/5/2026 | 5/7/2026 1:58:50 PM EST |
| 52.00 | 5.30 | 7.10 | 6.20 | % | 0.12 | 0 | 0 | 0.57 | 0.78 | 0.04 | -0.04 | 5/7/2026 1:58:50 PM EST | |||
| 53.00 | 5.40 | 5.90 | 5.65 | 7.03 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.43 | 0.74 | 0.04 | -0.04 | 5/5/2026 | 5/7/2026 1:58:50 PM EST |
| 54.00 | 4.70 | 5.20 | 4.95 | 4.97 | +0.27 | +5.75% | 0.09 | 2 | 2 | 0.40 | 0.70 | 0.05 | -0.04 | 5/7/2026 | 5/7/2026 1:58:50 PM EST |
| 55.00 | 4.10 | 4.60 | 4.35 | 3.56 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.40 | 0.65 | 0.05 | -0.04 | 5/6/2026 | 5/7/2026 1:58:50 PM EST |
| 56.00 | 3.50 | 4.10 | 3.80 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.42 | 0.60 | 0.05 | -0.05 | 5/6/2026 | 5/7/2026 1:58:50 PM EST |
| 57.00 | 2.95 | 3.60 | 3.28 | 3.22 | +0.27 | +9.16% | 0.06 | 4 | 1 | 0.42 | 0.55 | 0.05 | -0.05 | 5/7/2026 | 5/7/2026 1:58:50 PM EST |
| 58.00 | 2.45 | 3.10 | 2.78 | % | 0.05 | 0 | 0 | 0.42 | 0.50 | 0.05 | -0.05 | 5/7/2026 1:58:50 PM EST | |||
| 59.00 | 2.05 | 2.65 | 2.35 | % | 0.04 | 0 | 0 | 0.41 | 0.44 | 0.05 | -0.04 | 5/7/2026 1:58:50 PM EST | |||
| 60.00 | 1.70 | 2.05 | 1.88 | 1.90 | -0.10 | -5.00% | 0.03 | 4 | 2 | 0.40 | 0.39 | 0.05 | -0.04 | 5/7/2026 | 5/7/2026 1:58:50 PM EST |
| 61.00 | 1.40 | 1.95 | 1.68 | 1.65 | +0.39 | +30.96% | 0.03 | 2 | 3 | 0.42 | 0.34 | 0.05 | -0.04 | 5/7/2026 | 5/7/2026 1:58:50 PM EST |
| 62.00 | 1.10 | 1.60 | 1.35 | 1.17 | % | 0.02 | 4 | 0 | 0.42 | 0.30 | 0.05 | -0.04 | 5/7/2026 | 5/7/2026 1:58:50 PM EST | |
| 63.00 | 0.95 | 1.45 | 1.20 | 1.24 | +0.44 | +55.00% | 0.02 | 10 | 10 | 0.42 | 0.26 | 0.04 | -0.04 | 5/7/2026 | 5/7/2026 1:58:50 PM EST |
| 64.00 | 0.70 | 1.20 | 0.95 | 0.95 | +0.20 | +26.67% | 0.01 | 3 | 6 | 0.42 | 0.22 | 0.04 | -0.03 | 5/7/2026 | 5/7/2026 1:58:50 PM EST |
| 65.00 | 0.65 | 0.80 | 0.73 | 0.77 | +0.02 | +2.67% | 0.01 | 3 | 1 | 0.41 | 0.19 | 0.04 | -0.03 | 5/7/2026 | 5/7/2026 1:58:50 PM EST |
| 66.00 | 0.20 | 0.85 | 0.53 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.17 | 0.03 | -0.03 | 5/1/2026 | 5/7/2026 1:58:50 PM EST |
| 67.00 | 0.40 | 0.85 | 0.63 | 0.45 | % | 0.01 | 3 | 0 | 0.45 | 0.14 | 0.03 | -0.02 | 5/7/2026 | 5/7/2026 1:58:50 PM EST | |
| 68.00 | 0.35 | 0.75 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.12 | 0.03 | -0.02 | 5/5/2026 | 5/7/2026 1:58:50 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.54 | 0.09 | 0.02 | -0.02 | 5/7/2026 1:58:50 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.61 | 0.08 | 0.02 | -0.02 | 5/4/2026 | 5/7/2026 1:58:50 PM EST |
| 71.00 | 0.15 | 0.45 | 0.30 | 0.39 | % | 0.00 | 100 | 0 | 0.46 | 0.07 | 0.02 | -0.02 | 5/7/2026 | 5/7/2026 1:58:50 PM EST | |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.62 | 0.05 | 0.01 | -0.01 | 5/5/2026 | 5/7/2026 1:58:50 PM EST |
| 73.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.01 | -0.01 | 5/7/2026 1:58:50 PM EST | |||
| 74.00 | 0.10 | 0.40 | 0.25 | 0.39 | -0.66 | -62.86% | 0.00 | 199 | 3 | 0.50 | 0.04 | 0.01 | -0.01 | 5/7/2026 | 5/7/2026 1:58:50 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.01 | -0.01 | 5/7/2026 1:58:50 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.57 | 0.01 | 0.00 | 0.00 | 5/5/2026 | 5/7/2026 1:58:50 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 20 | 260 | 0.72 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 1:58:50 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 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/7/2026 1:58:50 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | -0.03 | 0.01 | -0.01 | 5/7/2026 1:58:50 PM EST | |||
| 45.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.08 | -34.79% | 0.00 | 2 | 31 | 0.47 | -0.04 | 0.01 | -0.02 | 5/7/2026 | 5/7/2026 1:58:50 PM EST |
| 46.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.50 | -0.05 | 0.01 | -0.02 | 5/7/2026 1:58:50 PM EST | |||
| 47.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.52 | -0.07 | 0.02 | -0.02 | 5/7/2026 1:58:50 PM EST | |||
| 48.00 | 0.10 | 0.50 | 0.30 | % | 0.01 | 0 | 0 | 0.41 | -0.09 | 0.02 | -0.03 | 5/7/2026 1:58:50 PM EST | |||
| 49.00 | 0.40 | 0.65 | 0.53 | % | 0.01 | 0 | 0 | 0.47 | -0.12 | 0.02 | -0.03 | 5/7/2026 1:58:50 PM EST | |||
| 50.00 | 0.55 | 0.75 | 0.65 | 0.55 | -0.26 | -32.10% | 0.01 | 5 | 14 | 0.44 | -0.15 | 0.03 | -0.03 | 5/7/2026 | 5/7/2026 1:58:50 PM EST |
| 51.00 | 0.60 | 0.95 | 0.78 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.45 | -0.18 | 0.03 | -0.04 | 5/6/2026 | 5/7/2026 1:58:50 PM EST |
| 52.00 | 0.90 | 1.20 | 1.05 | 1.00 | -0.30 | -23.08% | 0.02 | 1 | 11 | 0.45 | -0.22 | 0.04 | -0.04 | 5/7/2026 | 5/7/2026 1:58:50 PM EST |
| 53.00 | 1.15 | 1.45 | 1.30 | 1.57 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.42 | -0.26 | 0.04 | -0.04 | 5/6/2026 | 5/7/2026 1:58:50 PM EST |
| 54.00 | 1.30 | 1.90 | 1.60 | % | 0.03 | 0 | 0 | 0.43 | -0.30 | 0.05 | -0.04 | 5/7/2026 1:58:50 PM EST | |||
| 55.00 | 1.75 | 2.10 | 1.93 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.42 | -0.35 | 0.05 | -0.04 | 5/6/2026 | 5/7/2026 1:58:50 PM EST |
| 56.00 | 2.15 | 2.60 | 2.38 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.43 | -0.40 | 0.05 | -0.05 | 5/5/2026 | 5/7/2026 1:58:50 PM EST |
| 57.00 | 2.60 | 3.00 | 2.80 | 2.63 | % | 0.05 | 9 | 0 | 0.42 | -0.45 | 0.05 | -0.05 | 5/7/2026 | 5/7/2026 1:58:50 PM EST | |
| 58.00 | 3.10 | 3.60 | 3.35 | 3.62 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | -0.50 | 0.05 | -0.05 | 5/6/2026 | 5/7/2026 1:58:50 PM EST |
| 59.00 | 3.60 | 4.30 | 3.95 | % | 0.07 | 0 | 0 | 0.42 | -0.56 | 0.05 | -0.04 | 5/7/2026 1:58:50 PM EST | |||
| 60.00 | 4.30 | 4.90 | 4.60 | 5.25 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.43 | -0.61 | 0.05 | -0.04 | 5/6/2026 | 5/7/2026 1:58:50 PM EST |
| 61.00 | 5.00 | 5.60 | 5.30 | % | 0.09 | 0 | 0 | 0.44 | -0.66 | 0.05 | -0.04 | 5/7/2026 1:58:50 PM EST | |||
| 62.00 | 5.80 | 6.40 | 6.10 | % | 0.10 | 0 | 0 | 0.45 | -0.70 | 0.05 | -0.04 | 5/7/2026 1:58:50 PM EST | |||
| 63.00 | 6.10 | 7.30 | 6.70 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.40 | -0.74 | 0.04 | -0.04 | 5/5/2026 | 5/7/2026 1:58:50 PM EST |
| 64.00 | 6.80 | 8.60 | 7.70 | 4.40 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.59 | -0.78 | 0.04 | -0.03 | 5/4/2026 | 5/7/2026 1:58:50 PM EST |
| 65.00 | 6.50 | 8.90 | 7.70 | 8.11 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.51 | -0.81 | 0.04 | -0.03 | 5/5/2026 | 5/7/2026 1:58:50 PM EST |
| 66.00 | 8.50 | 10.40 | 9.45 | % | 0.14 | 0 | 0 | 0.63 | -0.83 | 0.03 | -0.03 | 5/7/2026 1:58:50 PM EST | |||
| 67.00 | 8.70 | 11.30 | 10.00 | % | 0.15 | 0 | 0 | 0.65 | -0.86 | 0.03 | -0.02 | 5/7/2026 1:58:50 PM EST | |||
| 68.00 | 10.40 | 12.00 | 11.20 | % | 0.16 | 0 | 0 | 0.63 | -0.88 | 0.03 | -0.02 | 5/7/2026 1:58:50 PM EST | |||
| 69.00 | 11.20 | 13.10 | 12.15 | % | 0.18 | 0 | 0 | 0.68 | -0.91 | 0.02 | -0.02 | 5/7/2026 1:58:50 PM EST | |||
| 70.00 | 12.20 | 13.70 | 12.95 | % | 0.18 | 0 | 0 | 0.63 | -0.92 | 0.02 | -0.02 | 5/7/2026 1:58:50 PM EST | |||
| 71.00 | 12.60 | 15.00 | 13.80 | % | 0.19 | 0 | 0 | 0.72 | -0.93 | 0.02 | -0.02 | 5/7/2026 1:58:50 PM EST | |||
| 72.00 | 14.10 | 15.80 | 14.95 | % | 0.21 | 0 | 0 | 0.71 | -0.95 | 0.01 | -0.01 | 5/7/2026 1:58:50 PM EST | |||
| 73.00 | 14.50 | 17.00 | 15.75 | 16.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.78 | -0.96 | 0.01 | -0.01 | 5/6/2026 | 5/7/2026 1:58:50 PM EST |
| 74.00 | 16.00 | 17.90 | 16.95 | % | 0.23 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 5/7/2026 1:58:50 PM EST | |||
| 75.00 | 16.40 | 19.00 | 17.70 | % | 0.24 | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.01 | 5/7/2026 1:58:50 PM EST | |||
| 80.00 | 20.90 | 24.90 | 22.90 | % | 0.29 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 5/7/2026 1:58:50 PM EST | |||
| 85.00 | 26.10 | 29.00 | 27.55 | % | 0.32 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/7/2026 1:58:50 PM EST |