Options Chain for FISERV INC COM (FISV) - $48.77 as of 6/17/2026 8:41:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.20 | 25.00 | 24.10 | % | 0.96 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 30.00 | 17.40 | 20.00 | 18.70 | % | 0.62 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 35.00 | 13.10 | 15.10 | 14.10 | % | 0.40 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 40.00 | 8.30 | 10.10 | 9.20 | % | 0.23 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 6/17/2026 3:59:52 PM EST | |||
| 41.00 | 7.40 | 9.00 | 8.20 | 7.89 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.07 | 0.99 | 0.01 | -0.02 | 6/16/2026 | 6/17/2026 3:59:52 PM EST |
| 42.00 | 6.20 | 8.10 | 7.15 | % | 0.17 | 0 | 0 | 1.01 | 0.97 | 0.02 | -0.02 | 6/17/2026 3:59:52 PM EST | |||
| 43.00 | 5.40 | 7.20 | 6.30 | % | 0.15 | 0 | 0 | 0.95 | 0.95 | 0.03 | -0.03 | 6/17/2026 3:59:52 PM EST | |||
| 44.00 | 4.60 | 6.20 | 5.40 | 5.70 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.85 | 0.91 | 0.04 | -0.03 | 6/16/2026 | 6/17/2026 3:59:52 PM EST |
| 45.00 | 3.80 | 5.30 | 4.55 | % | 0.10 | 0 | 0 | 0.78 | 0.85 | 0.06 | -0.04 | 6/17/2026 3:59:52 PM EST | |||
| 46.00 | 2.80 | 4.40 | 3.60 | 6.06 | +1.86 | +44.29% | 0.08 | 12 | 20 | 0.71 | 0.79 | 0.07 | -0.05 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 47.00 | 2.50 | 2.80 | 2.65 | 2.14 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.37 | 0.71 | 0.09 | -0.05 | 6/15/2026 | 6/17/2026 3:59:52 PM EST |
| 47.50 | 2.20 | 2.45 | 2.33 | % | 0.05 | 0 | 0 | 0.38 | 0.66 | 0.09 | -0.06 | 6/17/2026 3:59:52 PM EST | |||
| 48.00 | 1.90 | 2.15 | 2.03 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.38 | 0.61 | 0.10 | -0.06 | 6/16/2026 | 6/17/2026 3:59:52 PM EST |
| 48.50 | 1.60 | 1.90 | 1.75 | 4.00 | +1.60 | +66.67% | 0.04 | 2 | 12 | 0.37 | 0.56 | 0.10 | -0.06 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 49.00 | 1.35 | 1.65 | 1.50 | 1.50 | -0.30 | -16.67% | 0.03 | 92 | 32 | 0.39 | 0.51 | 0.10 | -0.06 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 49.50 | 1.15 | 1.45 | 1.30 | 1.98 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.39 | 0.46 | 0.10 | -0.06 | 6/15/2026 | 6/17/2026 3:59:52 PM EST |
| 50.00 | 1.00 | 1.25 | 1.13 | 1.23 | -0.37 | -23.13% | 0.02 | 68 | 122 | 0.40 | 0.41 | 0.10 | -0.05 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 51.00 | 0.65 | 0.90 | 0.78 | 0.80 | -0.45 | -36.00% | 0.02 | 63 | 29 | 0.39 | 0.32 | 0.09 | -0.05 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 52.00 | 0.45 | 0.70 | 0.58 | 0.70 | -0.20 | -22.23% | 0.01 | 59 | 11 | 0.41 | 0.24 | 0.08 | -0.04 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 53.00 | 0.35 | 0.55 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 92 | 101 | 0.47 | 0.18 | 0.06 | -0.04 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 54.00 | 0.20 | 0.70 | 0.45 | 0.40 | -0.02 | -4.77% | 0.01 | 9 | 15 | 0.48 | 0.14 | 0.05 | -0.03 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 55.00 | 0.15 | 0.45 | 0.30 | 0.37 | +0.02 | +5.72% | 0.01 | 25 | 15 | 0.48 | 0.10 | 0.04 | -0.03 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 56.00 | 0.05 | 0.50 | 0.28 | 0.40 | +0.18 | +81.82% | 0.01 | 4 | 42 | 0.50 | 0.08 | 0.03 | -0.02 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 57.00 | 0.00 | 0.55 | 0.28 | 0.27 | +0.08 | +42.11% | 0.00 | 6 | 60 | 0.71 | 0.04 | 0.02 | -0.01 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 58.00 | 0.00 | 0.70 | 0.35 | 0.19 | +0.03 | +18.75% | 0.01 | 6 | 134 | 0.82 | 0.02 | 0.01 | -0.01 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 58.50 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.26 | 0.01 | 0.01 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 59.00 | 0.00 | 0.60 | 0.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.83 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/17/2026 3:59:52 PM EST |
| 60.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.01 | +9.10% | 0.00 | 167 | 496 | 0.56 | 0.01 | 0.01 | 0.00 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.61 | 0.01 | 0.01 | 0.00 | 6/16/2026 | 6/17/2026 3:59:52 PM EST |
| 62.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:52 PM EST |
| 63.00 | 0.00 | 2.10 | 1.05 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:52 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 7 | 748 | 0.75 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 66.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 3:59:52 PM EST |
| 67.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.39 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/17/2026 3:59:52 PM EST |
| 68.00 | 0.00 | 1.55 | 0.78 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 3:59:52 PM EST |
| 69.00 | 0.00 | 1.35 | 0.68 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/17/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.48 | % | 0.00 | 250 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:52 PM EST | |
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | -0.01 | 0.00 | -0.01 | 6/16/2026 | 6/17/2026 3:59:52 PM EST |
| 41.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.15 | -0.01 | 0.01 | -0.02 | 6/15/2026 | 6/17/2026 3:59:52 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | -0.03 | 0.02 | -0.02 | 6/16/2026 | 6/17/2026 3:59:52 PM EST |
| 43.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.03 | -0.05 | 0.03 | -0.03 | 6/17/2026 3:59:52 PM EST | |||
| 44.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 0.92 | -0.09 | 0.04 | -0.03 | 6/17/2026 3:59:52 PM EST | |||
| 45.00 | 0.15 | 0.45 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.41 | -0.15 | 0.06 | -0.04 | 6/16/2026 | 6/17/2026 3:59:52 PM EST |
| 46.00 | 0.35 | 0.65 | 0.50 | 0.27 | -0.05 | -15.63% | 0.01 | 14 | 148 | 0.41 | -0.21 | 0.07 | -0.05 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 47.00 | 0.65 | 0.95 | 0.80 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.41 | -0.29 | 0.09 | -0.05 | 6/16/2026 | 6/17/2026 3:59:52 PM EST |
| 47.50 | 0.80 | 1.10 | 0.95 | 0.66 | -0.09 | -12.00% | 0.02 | 21 | 10 | 0.40 | -0.34 | 0.09 | -0.06 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 48.00 | 1.00 | 1.30 | 1.15 | 0.85 | -0.08 | -8.61% | 0.02 | 14 | 24 | 0.41 | -0.39 | 0.10 | -0.06 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 48.50 | 1.20 | 1.55 | 1.38 | 0.40 | -0.62 | -60.79% | 0.03 | 15 | 20 | 0.40 | -0.44 | 0.10 | -0.06 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 49.00 | 1.35 | 1.80 | 1.58 | 1.72 | +0.42 | +32.31% | 0.03 | 16 | 44 | 0.39 | -0.49 | 0.10 | -0.06 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 49.50 | 1.75 | 2.05 | 1.90 | 1.17 | -0.86 | -42.37% | 0.04 | 2 | 2 | 0.40 | -0.54 | 0.10 | -0.06 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 50.00 | 2.10 | 2.35 | 2.23 | 1.32 | -0.58 | -30.53% | 0.04 | 3 | 150 | 0.41 | -0.59 | 0.10 | -0.05 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 51.00 | 2.75 | 3.10 | 2.93 | 1.42 | -0.93 | -39.58% | 0.06 | 5 | 53 | 0.41 | -0.68 | 0.09 | -0.05 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 52.00 | 3.40 | 3.90 | 3.65 | 3.40 | -1.40 | -29.17% | 0.07 | 12 | 52 | 0.54 | -0.76 | 0.08 | -0.04 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 53.00 | 3.50 | 4.90 | 4.20 | 3.82 | 0.00 | 0.00% | 0.08 | 0 | 216 | 0.55 | -0.82 | 0.06 | -0.04 | 6/16/2026 | 6/17/2026 3:59:52 PM EST |
| 54.00 | 4.40 | 6.10 | 5.25 | 3.40 | -1.17 | -25.61% | 0.10 | 1 | 16 | 0.68 | -0.86 | 0.05 | -0.03 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 55.00 | 5.20 | 6.80 | 6.00 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.64 | -0.90 | 0.04 | -0.03 | 6/5/2026 | 6/17/2026 3:59:52 PM EST |
| 56.00 | 6.10 | 8.10 | 7.10 | 5.40 | -0.94 | -14.83% | 0.13 | 2 | 3 | 0.81 | -0.92 | 0.03 | -0.02 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 57.00 | 7.20 | 8.80 | 8.00 | 8.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.76 | -0.96 | 0.02 | -0.01 | 6/16/2026 | 6/17/2026 3:59:52 PM EST |
| 58.00 | 8.10 | 10.00 | 9.05 | 7.00 | +1.90 | +37.26% | 0.16 | 5 | 11 | 0.89 | -0.98 | 0.01 | -0.01 | 6/17/2026 | 6/17/2026 3:59:52 PM EST |
| 58.50 | 8.60 | 10.50 | 9.55 | % | 0.16 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 59.00 | 9.10 | 11.00 | 10.05 | 3.72 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.95 | -0.99 | 0.01 | 0.00 | 6/2/2026 | 6/17/2026 3:59:52 PM EST |
| 60.00 | 10.20 | 11.80 | 11.00 | 10.50 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.92 | -0.99 | 0.01 | 0.00 | 6/16/2026 | 6/17/2026 3:59:52 PM EST |
| 61.00 | 11.10 | 12.90 | 12.00 | % | 0.20 | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 62.00 | 12.10 | 13.70 | 12.90 | 12.52 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.96 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:52 PM EST |
| 63.00 | 13.10 | 14.80 | 13.95 | % | 0.22 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 64.00 | 14.10 | 15.70 | 14.90 | % | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 65.00 | 15.10 | 16.70 | 15.90 | 11.11 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.09 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:52 PM EST |
| 66.00 | 16.10 | 17.70 | 16.90 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 67.00 | 17.10 | 18.90 | 18.00 | % | 0.27 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 68.00 | 18.10 | 19.80 | 18.95 | % | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 69.00 | 19.10 | 21.00 | 20.05 | % | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 70.00 | 20.20 | 21.90 | 21.05 | 14.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 3:59:52 PM EST |
| 75.00 | 25.10 | 26.80 | 25.95 | % | 0.35 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST | |||
| 80.00 | 30.10 | 31.80 | 30.95 | % | 0.39 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:52 PM EST |