Options Chain for FISERV INC COM (FISV) - $54.03 as of 6/10/2026 10:45:12 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 | 12.10 | 15.10 | 13.60 | % | 0.34 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 6/10/2026 11:58:46 AM EST | |||
| 43.00 | 9.40 | 11.70 | 10.55 | % | 0.25 | 0 | 0 | 0.90 | 0.98 | 0.01 | -0.01 | 6/10/2026 11:58:46 AM EST | |||
| 44.00 | 8.40 | 10.70 | 9.55 | % | 0.22 | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.02 | 6/10/2026 11:58:46 AM EST | |||
| 45.00 | 8.60 | 9.50 | 9.05 | % | 0.20 | 0 | 0 | 0.70 | 0.95 | 0.02 | -0.02 | 6/10/2026 11:58:46 AM EST | |||
| 46.00 | 7.60 | 8.70 | 8.15 | % | 0.18 | 0 | 0 | 0.70 | 0.93 | 0.02 | -0.02 | 6/10/2026 11:58:46 AM EST | |||
| 47.00 | 6.00 | 8.10 | 7.05 | % | 0.15 | 0 | 0 | 0.70 | 0.91 | 0.03 | -0.03 | 6/10/2026 11:58:46 AM EST | |||
| 48.00 | 5.00 | 7.20 | 6.10 | % | 0.13 | 0 | 0 | 0.66 | 0.87 | 0.04 | -0.04 | 6/10/2026 11:58:46 AM EST | |||
| 49.00 | 4.40 | 6.60 | 5.50 | % | 0.11 | 0 | 0 | 0.73 | 0.83 | 0.04 | -0.04 | 6/10/2026 11:58:46 AM EST | |||
| 50.00 | 4.20 | 5.00 | 4.60 | 4.42 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.39 | 0.78 | 0.05 | -0.04 | 6/9/2026 | 6/10/2026 11:58:46 AM EST |
| 51.00 | 3.70 | 4.00 | 3.85 | % | 0.08 | 0 | 0 | 0.40 | 0.73 | 0.06 | -0.05 | 6/10/2026 11:58:46 AM EST | |||
| 52.00 | 3.00 | 3.40 | 3.20 | % | 0.06 | 0 | 0 | 0.39 | 0.66 | 0.07 | -0.05 | 6/10/2026 11:58:46 AM EST | |||
| 53.00 | 2.35 | 2.75 | 2.55 | 2.77 | -2.23 | -44.60% | 0.05 | 1 | 0 | 0.40 | 0.59 | 0.07 | -0.05 | 6/10/2026 | 6/10/2026 11:58:46 AM EST |
| 54.00 | 1.85 | 2.20 | 2.03 | 2.20 | -0.13 | -5.58% | 0.04 | 1 | 8 | 0.40 | 0.52 | 0.07 | -0.05 | 6/10/2026 | 6/10/2026 11:58:46 AM EST |
| 55.00 | 1.45 | 1.80 | 1.63 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.40 | 0.45 | 0.07 | -0.05 | 6/9/2026 | 6/10/2026 11:58:46 AM EST |
| 56.00 | 1.10 | 1.45 | 1.28 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.40 | 0.38 | 0.07 | -0.05 | 6/8/2026 | 6/10/2026 11:58:46 AM EST |
| 57.00 | 0.80 | 1.15 | 0.98 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.40 | 0.31 | 0.07 | -0.04 | 6/8/2026 | 6/10/2026 11:58:46 AM EST |
| 58.00 | 0.65 | 0.90 | 0.78 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.41 | 0.25 | 0.06 | -0.04 | 6/9/2026 | 6/10/2026 11:58:46 AM EST |
| 59.00 | 0.50 | 0.75 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.42 | 0.20 | 0.05 | -0.04 | 6/9/2026 | 6/10/2026 11:58:46 AM EST |
| 60.00 | 0.15 | 0.60 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.38 | 0.16 | 0.04 | -0.03 | 6/9/2026 | 6/10/2026 11:58:46 AM EST |
| 61.00 | 0.25 | 0.55 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.43 | 0.12 | 0.04 | -0.03 | 6/9/2026 | 6/10/2026 11:58:46 AM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.59 | 0.09 | 0.03 | -0.02 | 6/9/2026 | 6/10/2026 11:58:46 AM EST |
| 63.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.63 | 0.07 | 0.02 | -0.02 | 6/8/2026 | 6/10/2026 11:58:46 AM EST |
| 64.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.73 | 0.05 | 0.02 | -0.01 | 6/3/2026 | 6/10/2026 11:58:46 AM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 749 | 0.61 | 0.04 | 0.01 | -0.01 | 6/9/2026 | 6/10/2026 11:58:46 AM EST |
| 66.00 | 0.00 | 1.65 | 0.83 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.03 | 0.01 | -0.01 | 6/4/2026 | 6/10/2026 11:58:46 AM EST |
| 67.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.86 | 0.02 | 0.01 | -0.01 | 6/3/2026 | 6/10/2026 11:58:46 AM EST |
| 68.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.20 | 0.01 | 0.01 | 0.00 | 6/4/2026 | 6/10/2026 11:58:46 AM EST |
| 69.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.23 | 0.01 | 0.00 | 0.00 | 5/27/2026 | 6/10/2026 11:58:46 AM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | 0.01 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 11:58:46 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:46 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/10/2026 11:58:46 AM 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 6/10/2026 11:58:46 AM EST | |||
| 43.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.93 | -0.02 | 0.01 | -0.01 | 6/10/2026 11:58:46 AM EST | |||
| 44.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | -0.03 | 0.01 | -0.02 | 6/10/2026 11:58:46 AM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.68 | -0.05 | 0.02 | -0.02 | 6/10/2026 11:58:46 AM EST | |||
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | -0.07 | 0.02 | -0.02 | 6/10/2026 11:58:46 AM EST | |||
| 47.00 | 0.00 | 2.40 | 1.20 | % | 0.03 | 0 | 0 | 0.61 | -0.09 | 0.03 | -0.03 | 6/10/2026 11:58:46 AM EST | |||
| 48.00 | 0.25 | 2.50 | 1.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.50 | -0.13 | 0.04 | -0.04 | 6/8/2026 | 6/10/2026 11:58:46 AM EST |
| 49.00 | 0.45 | 0.65 | 0.55 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.44 | -0.17 | 0.04 | -0.04 | 6/8/2026 | 6/10/2026 11:58:46 AM EST |
| 50.00 | 0.65 | 0.90 | 0.78 | 0.80 | -0.17 | -17.53% | 0.02 | 5 | 18 | 0.43 | -0.22 | 0.05 | -0.04 | 6/10/2026 | 6/10/2026 11:58:46 AM EST |
| 51.00 | 0.90 | 1.15 | 1.03 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.43 | -0.27 | 0.06 | -0.05 | 6/8/2026 | 6/10/2026 11:58:46 AM EST |
| 52.00 | 1.15 | 1.45 | 1.30 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.42 | -0.34 | 0.07 | -0.05 | 6/8/2026 | 6/10/2026 11:58:46 AM EST |
| 53.00 | 1.60 | 1.85 | 1.73 | 1.90 | +0.15 | +8.58% | 0.03 | 159 | 102 | 0.41 | -0.41 | 0.07 | -0.05 | 6/10/2026 | 6/10/2026 11:58:46 AM EST |
| 54.00 | 2.10 | 2.35 | 2.23 | 2.13 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.42 | -0.48 | 0.07 | -0.05 | 6/5/2026 | 6/10/2026 11:58:46 AM EST |
| 55.00 | 2.65 | 2.95 | 2.80 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.42 | -0.55 | 0.07 | -0.05 | 6/5/2026 | 6/10/2026 11:58:46 AM EST |
| 56.00 | 3.20 | 3.60 | 3.40 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.41 | -0.63 | 0.07 | -0.05 | 6/2/2026 | 6/10/2026 11:58:46 AM EST |
| 57.00 | 3.90 | 4.40 | 4.15 | 4.47 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.43 | -0.69 | 0.07 | -0.04 | 6/3/2026 | 6/10/2026 11:58:46 AM EST |
| 58.00 | 4.70 | 5.10 | 4.90 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.43 | -0.75 | 0.06 | -0.04 | 6/9/2026 | 6/10/2026 11:58:46 AM EST |
| 59.00 | 4.90 | 7.10 | 6.00 | 3.72 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.71 | -0.80 | 0.05 | -0.04 | 6/2/2026 | 6/10/2026 11:58:46 AM EST |
| 60.00 | 6.00 | 8.00 | 7.00 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.74 | -0.84 | 0.04 | -0.03 | 6/2/2026 | 6/10/2026 11:58:46 AM EST |
| 61.00 | 6.60 | 8.90 | 7.75 | % | 0.13 | 0 | 0 | 0.75 | -0.88 | 0.04 | -0.03 | 6/10/2026 11:58:46 AM EST | |||
| 62.00 | 7.60 | 9.80 | 8.70 | % | 0.14 | 0 | 0 | 0.89 | -0.91 | 0.03 | -0.02 | 6/10/2026 11:58:46 AM EST | |||
| 63.00 | 8.50 | 10.80 | 9.65 | % | 0.15 | 0 | 0 | 0.94 | -0.93 | 0.02 | -0.02 | 6/10/2026 11:58:46 AM EST | |||
| 64.00 | 9.50 | 11.70 | 10.60 | % | 0.17 | 0 | 0 | 0.96 | -0.95 | 0.02 | -0.01 | 6/10/2026 11:58:46 AM EST | |||
| 65.00 | 10.50 | 12.70 | 11.60 | 11.11 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.98 | -0.96 | 0.01 | -0.01 | 6/9/2026 | 6/10/2026 11:58:46 AM EST |
| 66.00 | 11.40 | 13.60 | 12.50 | % | 0.19 | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.01 | 6/10/2026 11:58:46 AM EST | |||
| 67.00 | 12.40 | 14.80 | 13.60 | % | 0.20 | 0 | 0 | 1.04 | -0.98 | 0.01 | -0.01 | 6/10/2026 11:58:46 AM EST | |||
| 68.00 | 13.40 | 15.80 | 14.60 | % | 0.21 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 6/10/2026 11:58:46 AM EST | |||
| 69.00 | 14.40 | 16.80 | 15.60 | % | 0.23 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 6/10/2026 11:58:46 AM EST | |||
| 70.00 | 15.40 | 17.80 | 16.60 | 14.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 11:58:46 AM EST |
| 75.00 | 19.80 | 23.00 | 21.40 | % | 0.29 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:46 AM EST | |||
| 80.00 | 24.80 | 27.70 | 26.25 | % | 0.33 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/10/2026 11:58:46 AM EST |