Options Chain for FISERV INC COM (FISV) - $54.88 as of 5/12/2026 9:04:32 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 | 13.30 | 17.10 | 15.20 | % | 0.38 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 5/12/2026 3:59:43 PM EST | |||
| 44.00 | 10.00 | 13.10 | 11.55 | % | 0.26 | 0 | 0 | 0.84 | 0.95 | 0.01 | -0.02 | 5/12/2026 3:59:43 PM EST | |||
| 45.00 | 8.60 | 12.30 | 10.45 | 10.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.83 | 0.93 | 0.02 | -0.02 | 5/11/2026 | 5/12/2026 3:59:43 PM EST |
| 46.00 | 8.20 | 11.00 | 9.60 | % | 0.21 | 0 | 0 | 0.76 | 0.91 | 0.02 | -0.02 | 5/12/2026 3:59:43 PM EST | |||
| 47.00 | 7.30 | 10.20 | 8.75 | % | 0.19 | 0 | 0 | 0.74 | 0.89 | 0.02 | -0.03 | 5/12/2026 3:59:43 PM EST | |||
| 48.00 | 6.00 | 9.90 | 7.95 | % | 0.17 | 0 | 0 | 0.77 | 0.85 | 0.03 | -0.03 | 5/12/2026 3:59:43 PM EST | |||
| 49.00 | 5.70 | 8.70 | 7.20 | % | 0.15 | 0 | 0 | 0.68 | 0.82 | 0.03 | -0.03 | 5/12/2026 3:59:43 PM EST | |||
| 50.00 | 4.90 | 8.00 | 6.45 | % | 0.13 | 0 | 0 | 0.67 | 0.78 | 0.04 | -0.03 | 5/12/2026 3:59:43 PM EST | |||
| 51.00 | 4.90 | 7.30 | 6.10 | % | 0.12 | 0 | 0 | 0.46 | 0.74 | 0.04 | -0.04 | 5/12/2026 3:59:43 PM EST | |||
| 52.00 | 4.40 | 5.90 | 5.15 | % | 0.10 | 0 | 0 | 0.42 | 0.70 | 0.04 | -0.04 | 5/12/2026 3:59:43 PM EST | |||
| 53.00 | 3.90 | 5.00 | 4.45 | 4.47 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.41 | 0.65 | 0.05 | -0.04 | 5/8/2026 | 5/12/2026 3:59:43 PM EST |
| 54.00 | 3.20 | 4.40 | 3.80 | % | 0.07 | 0 | 0 | 0.40 | 0.60 | 0.05 | -0.04 | 5/12/2026 3:59:43 PM EST | |||
| 55.00 | 2.75 | 3.90 | 3.33 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.40 | 0.55 | 0.05 | -0.04 | 5/11/2026 | 5/12/2026 3:59:43 PM EST |
| 56.00 | 2.00 | 2.85 | 2.43 | 3.07 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.35 | 0.50 | 0.05 | -0.04 | 5/8/2026 | 5/12/2026 3:59:43 PM EST |
| 57.00 | 1.85 | 3.00 | 2.43 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | 0.45 | 0.05 | -0.04 | 5/11/2026 | 5/12/2026 3:59:43 PM EST |
| 58.00 | 1.50 | 2.60 | 2.05 | 2.00 | 0.00 | 0.00% | 0.04 | 7 | 12 | 0.40 | 0.39 | 0.05 | -0.04 | 5/12/2026 | 5/12/2026 3:59:43 PM EST |
| 59.00 | 1.15 | 2.25 | 1.70 | % | 0.03 | 0 | 0 | 0.40 | 0.34 | 0.05 | -0.03 | 5/12/2026 3:59:43 PM EST | |||
| 60.00 | 1.10 | 1.60 | 1.35 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.39 | 0.29 | 0.05 | -0.03 | 5/11/2026 | 5/12/2026 3:59:43 PM EST |
| 61.00 | 0.80 | 1.75 | 1.28 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.41 | 0.25 | 0.04 | -0.03 | 5/11/2026 | 5/12/2026 3:59:43 PM EST |
| 62.00 | 0.40 | 1.05 | 0.73 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.35 | 0.21 | 0.04 | -0.02 | 5/11/2026 | 5/12/2026 3:59:43 PM EST |
| 63.00 | 0.35 | 0.85 | 0.60 | 0.69 | -0.06 | -8.00% | 0.01 | 3 | 8 | 0.36 | 0.17 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 3:59:43 PM EST |
| 64.00 | 0.05 | 0.90 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.33 | 0.14 | 0.03 | -0.02 | 5/11/2026 | 5/12/2026 3:59:43 PM EST |
| 65.00 | 0.35 | 0.50 | 0.43 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | 0.11 | 0.03 | -0.02 | 5/7/2026 | 5/12/2026 3:59:43 PM EST |
| 66.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.73 | 0.10 | 0.02 | -0.01 | 5/12/2026 3:59:43 PM EST | |||
| 67.00 | 0.20 | 0.35 | 0.28 | 0.18 | % | 0.00 | 3 | 0 | 0.38 | 0.08 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 3:59:43 PM EST | |
| 68.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.50 | 0.06 | 0.02 | -0.01 | 5/12/2026 3:59:43 PM EST | |||
| 69.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.84 | 0.05 | 0.01 | -0.01 | 5/12/2026 3:59:43 PM EST | |||
| 70.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.81 | 0.04 | 0.01 | -0.01 | 5/12/2026 3:59:43 PM EST | |||
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 5/12/2026 3:59:43 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:43 PM EST | |||
| 85.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:43 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 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 5/12/2026 3:59:43 PM EST | |||
| 44.00 | 0.00 | 0.55 | 0.28 | 0.40 | % | 0.01 | 20 | 0 | 0.55 | -0.05 | 0.01 | -0.02 | 5/12/2026 | 5/12/2026 3:59:43 PM EST | |
| 45.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.68 | -0.07 | 0.02 | -0.02 | 5/12/2026 3:59:43 PM EST | |||
| 46.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 0.86 | -0.09 | 0.02 | -0.02 | 5/12/2026 3:59:43 PM EST | |||
| 47.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.57 | -0.11 | 0.02 | -0.03 | 5/12/2026 3:59:43 PM EST | |||
| 48.00 | 0.30 | 1.35 | 0.83 | 0.70 | -0.10 | -12.50% | 0.02 | 1 | 1 | 0.44 | -0.15 | 0.03 | -0.03 | 5/12/2026 | 5/12/2026 3:59:43 PM EST |
| 49.00 | 0.40 | 1.15 | 0.78 | % | 0.02 | 0 | 0 | 0.40 | -0.18 | 0.03 | -0.03 | 5/12/2026 3:59:43 PM EST | |||
| 50.00 | 0.50 | 1.85 | 1.18 | 1.28 | +0.22 | +20.76% | 0.02 | 3 | 1 | 0.42 | -0.22 | 0.04 | -0.03 | 5/12/2026 | 5/12/2026 3:59:43 PM EST |
| 51.00 | 0.90 | 2.00 | 1.45 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.43 | -0.26 | 0.04 | -0.04 | 5/8/2026 | 5/12/2026 3:59:43 PM EST |
| 52.00 | 1.10 | 2.30 | 1.70 | 1.95 | +0.60 | +44.45% | 0.03 | 5 | 2 | 0.41 | -0.30 | 0.04 | -0.04 | 5/12/2026 | 5/12/2026 3:59:43 PM EST |
| 53.00 | 1.55 | 2.70 | 2.13 | 1.81 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.42 | -0.35 | 0.05 | -0.04 | 5/8/2026 | 5/12/2026 3:59:43 PM EST |
| 54.00 | 1.55 | 3.10 | 2.33 | 2.58 | -0.12 | -4.45% | 0.04 | 11 | 3 | 0.39 | -0.40 | 0.05 | -0.04 | 5/12/2026 | 5/12/2026 3:59:43 PM EST |
| 55.00 | 2.35 | 3.60 | 2.98 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | -0.45 | 0.05 | -0.04 | 5/11/2026 | 5/12/2026 3:59:43 PM EST |
| 56.00 | 2.80 | 4.20 | 3.50 | 3.87 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.41 | -0.50 | 0.05 | -0.04 | 5/11/2026 | 5/12/2026 3:59:43 PM EST |
| 57.00 | 3.50 | 4.70 | 4.10 | % | 0.07 | 0 | 0 | 0.41 | -0.55 | 0.05 | -0.04 | 5/12/2026 3:59:43 PM EST | |||
| 58.00 | 3.80 | 5.30 | 4.55 | 4.32 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.38 | -0.61 | 0.05 | -0.04 | 5/8/2026 | 5/12/2026 3:59:43 PM EST |
| 59.00 | 4.30 | 6.00 | 5.15 | % | 0.09 | 0 | 0 | 0.36 | -0.66 | 0.05 | -0.03 | 5/12/2026 3:59:43 PM EST | |||
| 60.00 | 5.20 | 6.70 | 5.95 | 6.31 | % | 0.10 | 3 | 0 | 0.37 | -0.71 | 0.05 | -0.03 | 5/12/2026 | 5/12/2026 3:59:43 PM EST | |
| 61.00 | 4.80 | 8.80 | 6.80 | % | 0.11 | 0 | 0 | 0.68 | -0.75 | 0.04 | -0.03 | 5/12/2026 3:59:43 PM EST | |||
| 62.00 | 5.50 | 9.70 | 7.60 | % | 0.12 | 0 | 0 | 0.71 | -0.79 | 0.04 | -0.02 | 5/12/2026 3:59:43 PM EST | |||
| 63.00 | 7.10 | 10.50 | 8.80 | % | 0.14 | 0 | 0 | 0.72 | -0.83 | 0.04 | -0.02 | 5/12/2026 3:59:43 PM EST | |||
| 64.00 | 8.30 | 10.80 | 9.55 | % | 0.15 | 0 | 0 | 0.65 | -0.86 | 0.03 | -0.02 | 5/12/2026 3:59:43 PM EST | |||
| 65.00 | 9.50 | 11.20 | 10.35 | 10.55 | % | 0.16 | 2 | 0 | 0.59 | -0.89 | 0.03 | -0.02 | 5/12/2026 | 5/12/2026 3:59:43 PM EST | |
| 66.00 | 9.80 | 12.70 | 11.25 | % | 0.17 | 0 | 0 | 0.70 | -0.90 | 0.02 | -0.01 | 5/12/2026 3:59:43 PM EST | |||
| 67.00 | 10.90 | 14.20 | 12.55 | % | 0.19 | 0 | 0 | 0.81 | -0.92 | 0.02 | -0.01 | 5/12/2026 3:59:43 PM EST | |||
| 68.00 | 11.70 | 15.20 | 13.45 | % | 0.20 | 0 | 0 | 0.84 | -0.94 | 0.02 | -0.01 | 5/12/2026 3:59:43 PM EST | |||
| 69.00 | 12.70 | 16.20 | 14.45 | % | 0.21 | 0 | 0 | 0.87 | -0.95 | 0.01 | -0.01 | 5/12/2026 3:59:43 PM EST | |||
| 70.00 | 14.00 | 16.40 | 15.20 | 15.60 | % | 0.22 | 1 | 0 | 0.77 | -0.96 | 0.01 | -0.01 | 5/12/2026 | 5/12/2026 3:59:43 PM EST | |
| 75.00 | 18.00 | 22.10 | 20.05 | 20.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:43 PM EST |
| 80.00 | 23.00 | 27.10 | 25.05 | % | 0.31 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:43 PM EST | |||
| 85.00 | 28.00 | 32.10 | 30.05 | % | 0.35 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:43 PM EST |