Options Chain for FISERV INC COM (FISV) - $62.84 as of 5/1/2026 7:35:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.00 | 29.60 | 27.80 | 28.00 | 0.00 | 0.00% | 0.79 | 0 | 98 | 1.60 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 5/1/2026 4:00:03 PM EST |
| 40.00 | 22.10 | 24.10 | 23.10 | 21.20 | 0.00 | 0.00% | 0.58 | 0 | 131 | 1.19 | 0.98 | 0.00 | -0.01 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 45.00 | 17.30 | 19.30 | 18.30 | 19.10 | +1.30 | +7.31% | 0.41 | 1 | 394 | 0.99 | 0.94 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 50.00 | 13.00 | 14.80 | 13.90 | 12.50 | 0.00 | 0.00% | 0.28 | 0 | 1,097 | 0.68 | 0.87 | 0.02 | -0.03 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 55.00 | 8.90 | 9.60 | 9.25 | 9.77 | +0.77 | +8.56% | 0.17 | 8 | 393 | 0.54 | 0.77 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 60.00 | 5.90 | 6.20 | 6.05 | 6.00 | +0.15 | +2.57% | 0.10 | 76 | 2,364 | 0.53 | 0.62 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 65.00 | 3.50 | 3.80 | 3.65 | 3.59 | -0.16 | -4.27% | 0.06 | 86 | 4,927 | 0.52 | 0.45 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 70.00 | 1.95 | 2.10 | 2.03 | 2.07 | -0.03 | -1.43% | 0.03 | 126 | 6,492 | 0.51 | 0.30 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 75.00 | 1.05 | 1.20 | 1.13 | 1.09 | -0.06 | -5.22% | 0.02 | 375 | 3,281 | 0.52 | 0.18 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 80.00 | 0.50 | 0.70 | 0.60 | 0.63 | +0.03 | +5.00% | 0.01 | 21 | 3,442 | 0.52 | 0.11 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 85.00 | 0.25 | 0.45 | 0.35 | 0.27 | -0.05 | -15.63% | 0.00 | 3 | 1,352 | 0.54 | 0.07 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 90.00 | 0.15 | 0.75 | 0.45 | 0.28 | +0.01 | +3.71% | 0.01 | 21 | 1,277 | 0.58 | 0.04 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 95.00 | 0.05 | 0.35 | 0.20 | 0.17 | -0.04 | -19.05% | 0.00 | 5 | 1,504 | 0.59 | 0.02 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 12 | 5,305 | 0.60 | 0.01 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 622 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.90 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 737 | 0.75 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 401 | 1.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.84 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 821 | 0.81 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,418 | 1.07 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 486 | 1.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.91 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.94 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.29 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 360 | 1.33 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.36 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.05 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.40 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 95 | 510 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.46 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,565 | 1.49 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 910 | 1.51 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,314 | 1.35 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 1.60 | 0.80 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 326 | 2.02 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 207 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 15 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 152 | 2.30 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 445 | 2.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 81 | 2.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 8 | 2.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 46 | 2.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 39 | 1.79 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.82 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 5 | 2.62 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 330.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 53 | 2.32 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,012 | 1.01 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 40.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 783 | 0.70 | -0.02 | 0.00 | -0.01 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 45.00 | 0.15 | 0.70 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 31 | 2,051 | 0.62 | -0.06 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 50.00 | 0.60 | 1.00 | 0.80 | 0.75 | -0.02 | -2.60% | 0.02 | 19 | 4,110 | 0.56 | -0.13 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 55.00 | 1.65 | 1.85 | 1.75 | 1.65 | -0.10 | -5.72% | 0.03 | 73 | 4,999 | 0.54 | -0.23 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 60.00 | 3.30 | 3.70 | 3.50 | 3.45 | -0.15 | -4.17% | 0.06 | 85 | 6,983 | 0.53 | -0.38 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 65.00 | 5.90 | 6.40 | 6.15 | 5.80 | 0.00 | 0.00% | 0.09 | 13 | 2,479 | 0.52 | -0.55 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 70.00 | 8.80 | 9.70 | 9.25 | 9.30 | -0.86 | -8.47% | 0.13 | 5 | 1,806 | 0.47 | -0.70 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 75.00 | 12.60 | 14.20 | 13.40 | 13.40 | -0.47 | -3.39% | 0.18 | 1 | 613 | 0.61 | -0.82 | 0.02 | -0.03 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 80.00 | 16.40 | 18.80 | 17.60 | 18.59 | 0.00 | 0.00% | 0.22 | 0 | 113 | 0.67 | -0.89 | 0.02 | -0.02 | 4/29/2026 | 5/1/2026 4:00:03 PM EST |
| 85.00 | 21.60 | 23.80 | 22.70 | 22.92 | +0.93 | +4.23% | 0.27 | 4 | 29 | 0.77 | -0.93 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 4:00:03 PM EST |
| 90.00 | 26.40 | 28.30 | 27.35 | 27.58 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.75 | -0.96 | 0.01 | -0.01 | 4/16/2026 | 5/1/2026 4:00:03 PM EST |
| 95.00 | 30.80 | 33.30 | 32.05 | % | 0.34 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 5/1/2026 4:00:03 PM EST | |||
| 100.00 | 35.70 | 38.80 | 37.25 | 35.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 105.00 | 40.70 | 44.00 | 42.35 | 44.73 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 110.00 | 45.70 | 49.80 | 47.75 | 45.31 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.23 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:03 PM EST |
| 115.00 | 50.70 | 54.80 | 52.75 | 54.77 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.42 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 120.00 | 55.70 | 59.10 | 57.40 | 59.70 | 0.00 | 0.00% | 0.48 | 0 | 14 | 1.35 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 125.00 | 60.70 | 64.80 | 62.75 | % | 0.50 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 130.00 | 65.70 | 69.80 | 67.75 | % | 0.52 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 135.00 | 70.70 | 74.30 | 72.50 | % | 0.54 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 140.00 | 75.70 | 79.30 | 77.50 | 82.65 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 4:00:03 PM EST |
| 145.00 | 80.70 | 84.80 | 82.75 | % | 0.57 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 150.00 | 85.70 | 89.80 | 87.75 | % | 0.58 | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 155.00 | 90.70 | 94.80 | 92.75 | 93.41 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 160.00 | 95.70 | 99.80 | 97.75 | 98.38 | 0.00 | 0.00% | 0.61 | 0 | 9 | 1.90 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 165.00 | 100.70 | 104.80 | 102.75 | 105.10 | 0.00 | 0.00% | 0.62 | 0 | 7 | 1.90 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 170.00 | 105.70 | 109.80 | 107.75 | 110.17 | 0.00 | 0.00% | 0.63 | 0 | 7 | 1.98 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 175.00 | 110.70 | 114.40 | 112.55 | 112.18 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.94 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:03 PM EST |
| 180.00 | 115.70 | 119.40 | 117.55 | 120.17 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.98 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:03 PM EST |
| 185.00 | 120.70 | 124.40 | 122.55 | % | 0.66 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 190.00 | 125.70 | 129.80 | 127.75 | % | 0.67 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 195.00 | 130.70 | 134.80 | 132.75 | % | 0.68 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 200.00 | 135.70 | 139.10 | 137.40 | % | 0.69 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 210.00 | 145.70 | 149.80 | 147.75 | % | 0.70 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 220.00 | 155.70 | 159.30 | 157.50 | % | 0.72 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 230.00 | 165.70 | 169.80 | 167.75 | % | 0.73 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 240.00 | 175.70 | 179.80 | 177.75 | % | 0.74 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 250.00 | 185.70 | 189.10 | 187.40 | % | 0.75 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 260.00 | 195.70 | 199.80 | 197.75 | % | 0.76 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 270.00 | 205.70 | 209.80 | 207.75 | % | 0.77 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 280.00 | 215.70 | 219.30 | 217.50 | % | 0.78 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 290.00 | 225.70 | 229.30 | 227.50 | % | 0.78 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 300.00 | 235.70 | 239.80 | 237.75 | % | 0.79 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 310.00 | 245.70 | 249.80 | 247.75 | % | 0.80 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 320.00 | 255.70 | 259.80 | 257.75 | % | 0.81 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST | |||
| 330.00 | 265.70 | 269.80 | 267.75 | % | 0.81 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:03 PM EST |