Options Chain for FISERV INC COM (FISV) - $50.90 as of 7/9/2026 6:09:29 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 | 24.60 | 28.70 | 26.65 | % | 1.07 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 30.00 | 19.60 | 23.00 | 21.30 | % | 0.71 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 35.00 | 14.60 | 18.00 | 16.30 | % | 0.47 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 38.00 | 11.60 | 15.00 | 13.30 | % | 0.35 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.01 | 7/9/2026 3:59:51 PM EST | |||
| 39.00 | 10.70 | 14.00 | 12.35 | % | 0.32 | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.02 | 7/9/2026 3:59:51 PM EST | |||
| 40.00 | 9.70 | 13.10 | 11.40 | 10.50 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.42 | 0.98 | 0.01 | -0.02 | 7/1/2026 | 7/9/2026 3:59:51 PM EST |
| 41.00 | 8.70 | 12.10 | 10.40 | % | 0.25 | 0 | 0 | 1.33 | 0.98 | 0.01 | -0.02 | 7/9/2026 3:59:51 PM EST | |||
| 42.00 | 7.70 | 11.10 | 9.40 | % | 0.22 | 0 | 0 | 1.24 | 0.97 | 0.01 | -0.03 | 7/9/2026 3:59:51 PM EST | |||
| 43.00 | 6.70 | 10.10 | 8.40 | 7.40 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.15 | 0.94 | 0.02 | -0.04 | 6/16/2026 | 7/9/2026 3:59:51 PM EST |
| 44.00 | 5.80 | 9.20 | 7.50 | 9.74 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.09 | 0.93 | 0.02 | -0.04 | 7/7/2026 | 7/9/2026 3:59:51 PM EST |
| 45.00 | 4.90 | 8.70 | 6.80 | 7.40 | 0.00 | 0.00% | 0.15 | 0 | 36 | 1.16 | 0.89 | 0.03 | -0.05 | 7/2/2026 | 7/9/2026 3:59:51 PM EST |
| 46.00 | 3.90 | 7.30 | 5.60 | % | 0.12 | 0 | 0 | 0.94 | 0.84 | 0.04 | -0.06 | 7/9/2026 3:59:51 PM EST | |||
| 46.50 | 3.50 | 6.90 | 5.20 | % | 0.11 | 0 | 0 | 0.92 | 0.83 | 0.04 | -0.06 | 7/9/2026 3:59:51 PM EST | |||
| 47.00 | 3.90 | 5.40 | 4.65 | 4.85 | -2.64 | -35.25% | 0.10 | 3 | 113 | 0.55 | 0.82 | 0.04 | -0.06 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 47.50 | 3.40 | 6.10 | 4.75 | 5.12 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.88 | 0.82 | 0.05 | -0.06 | 7/6/2026 | 7/9/2026 3:59:51 PM EST |
| 48.00 | 3.30 | 6.20 | 4.75 | 5.56 | 0.00 | 0.00% | 0.10 | 0 | 23 | 1.00 | 0.76 | 0.05 | -0.07 | 7/2/2026 | 7/9/2026 3:59:51 PM EST |
| 48.50 | 2.70 | 5.30 | 4.00 | % | 0.08 | 0 | 0 | 0.84 | 0.75 | 0.06 | -0.07 | 7/9/2026 3:59:51 PM EST | |||
| 49.00 | 3.30 | 4.50 | 3.90 | 3.60 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.53 | 0.73 | 0.06 | -0.07 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 49.50 | 2.95 | 4.20 | 3.58 | % | 0.07 | 0 | 0 | 0.53 | 0.70 | 0.07 | -0.07 | 7/9/2026 3:59:51 PM EST | |||
| 50.00 | 2.80 | 3.20 | 3.00 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 233 | 0.47 | 0.67 | 0.08 | -0.07 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 51.00 | 1.85 | 2.55 | 2.20 | 2.16 | -0.04 | -1.82% | 0.04 | 2 | 193 | 0.45 | 0.59 | 0.08 | -0.07 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 52.00 | 1.65 | 2.10 | 1.88 | 1.86 | +0.07 | +3.92% | 0.04 | 21 | 138 | 0.44 | 0.51 | 0.09 | -0.07 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 53.00 | 1.05 | 2.10 | 1.58 | 1.35 | +0.15 | +12.50% | 0.03 | 177 | 824 | 0.49 | 0.42 | 0.08 | -0.07 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 54.00 | 0.90 | 1.40 | 1.15 | 1.10 | +0.15 | +15.79% | 0.02 | 3 | 64 | 0.48 | 0.35 | 0.08 | -0.06 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 55.00 | 0.70 | 1.90 | 1.30 | 0.85 | +0.14 | +19.72% | 0.02 | 8 | 315 | 0.46 | 0.28 | 0.07 | -0.06 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 56.00 | 0.50 | 0.80 | 0.65 | 0.55 | -0.55 | -50.00% | 0.01 | 6 | 82 | 0.48 | 0.22 | 0.06 | -0.05 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 57.00 | 0.30 | 0.60 | 0.45 | 0.41 | -0.59 | -59.00% | 0.01 | 8 | 27 | 0.47 | 0.18 | 0.05 | -0.05 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 58.00 | 0.15 | 0.80 | 0.48 | 0.33 | +0.01 | +3.13% | 0.01 | 1 | 95 | 0.52 | 0.13 | 0.04 | -0.04 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 59.00 | 0.05 | 0.35 | 0.20 | 0.25 | -0.50 | -66.67% | 0.00 | 1 | 32 | 0.44 | 0.11 | 0.04 | -0.03 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.10 | -50.00% | 0.00 | 7 | 766 | 0.61 | 0.07 | 0.03 | -0.02 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 61.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.87 | 0.05 | 0.02 | -0.02 | 6/30/2026 | 7/9/2026 3:59:51 PM EST |
| 62.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.27 | -72.98% | 0.00 | 20 | 190 | 0.50 | 0.05 | 0.02 | -0.02 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 63.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.02 | 0.01 | -0.01 | 7/7/2026 | 7/9/2026 3:59:51 PM EST |
| 64.00 | 0.00 | 1.55 | 0.78 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.22 | 0.01 | 0.01 | -0.01 | 7/7/2026 | 7/9/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.45 | 0.01 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:51 PM EST |
| 66.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.81 | 0.01 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:51 PM EST |
| 67.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.01 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 3:59:51 PM EST |
| 68.00 | 0.00 | 1.00 | 0.50 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.22 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:51 PM EST |
| 69.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/9/2026 3:59:51 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 | 3.63 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.40 | 0.70 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 3:59:51 PM EST |
| 38.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.63 | -0.01 | 0.00 | -0.01 | 7/9/2026 3:59:51 PM EST | |||
| 39.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.62 | -0.01 | 0.00 | -0.02 | 6/24/2026 | 7/9/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 291 | 1.44 | -0.02 | 0.01 | -0.02 | 6/26/2026 | 7/9/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 1.55 | 0.78 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.42 | -0.02 | 0.01 | -0.02 | 7/1/2026 | 7/9/2026 3:59:51 PM EST |
| 42.00 | 0.00 | 1.35 | 0.68 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.25 | -0.03 | 0.01 | -0.03 | 7/1/2026 | 7/9/2026 3:59:51 PM EST |
| 43.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.07 | -25.93% | 0.01 | 5 | 8 | 0.79 | -0.06 | 0.02 | -0.04 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 44.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.95 | -0.07 | 0.02 | -0.04 | 7/7/2026 | 7/9/2026 3:59:51 PM EST |
| 45.00 | 0.20 | 1.40 | 0.80 | 0.29 | -0.06 | -17.15% | 0.02 | 3 | 59 | 0.76 | -0.11 | 0.03 | -0.05 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 46.00 | 0.15 | 0.65 | 0.40 | 0.37 | +0.12 | +48.00% | 0.01 | 3 | 62 | 0.54 | -0.16 | 0.04 | -0.06 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 46.50 | 0.05 | 1.40 | 0.73 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.59 | -0.17 | 0.04 | -0.06 | 7/7/2026 | 7/9/2026 3:59:51 PM EST |
| 47.00 | 0.20 | 0.70 | 0.45 | 0.56 | -0.14 | -20.00% | 0.01 | 3 | 41 | 0.49 | -0.18 | 0.04 | -0.06 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 47.50 | 0.30 | 2.70 | 1.50 | 0.60 | % | 0.03 | 15 | 0 | 0.77 | -0.18 | 0.05 | -0.06 | 7/9/2026 | 7/9/2026 3:59:51 PM EST | |
| 48.00 | 0.10 | 0.85 | 0.48 | 0.70 | -0.25 | -26.32% | 0.01 | 5 | 435 | 0.42 | -0.24 | 0.05 | -0.07 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 48.50 | 0.45 | 1.00 | 0.73 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.48 | -0.25 | 0.06 | -0.07 | 7/6/2026 | 7/9/2026 3:59:51 PM EST |
| 49.00 | 0.60 | 1.10 | 0.85 | 1.00 | -0.20 | -16.67% | 0.02 | 1 | 416 | 0.48 | -0.27 | 0.06 | -0.07 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 49.50 | 0.70 | 1.30 | 1.00 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.48 | -0.30 | 0.07 | -0.07 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 50.00 | 0.85 | 1.40 | 1.13 | 1.40 | -0.31 | -18.13% | 0.02 | 258 | 112 | 0.50 | -0.33 | 0.08 | -0.07 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 51.00 | 1.25 | 3.10 | 2.18 | 1.75 | -0.35 | -16.67% | 0.04 | 53 | 419 | 0.62 | -0.41 | 0.08 | -0.07 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 52.00 | 1.90 | 2.30 | 2.10 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 130 | 0.48 | -0.49 | 0.09 | -0.07 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 53.00 | 2.45 | 4.80 | 3.63 | 3.45 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.49 | -0.58 | 0.08 | -0.07 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 54.00 | 3.00 | 3.60 | 3.30 | 3.55 | +1.05 | +42.00% | 0.06 | 3 | 15 | 0.48 | -0.65 | 0.08 | -0.06 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 55.00 | 3.80 | 4.30 | 4.05 | 4.51 | 0.00 | 0.00% | 0.07 | 0 | 36 | 0.48 | -0.72 | 0.07 | -0.06 | 7/8/2026 | 7/9/2026 3:59:51 PM EST |
| 56.00 | 3.60 | 5.10 | 4.35 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.56 | -0.78 | 0.06 | -0.05 | 7/7/2026 | 7/9/2026 3:59:51 PM EST |
| 57.00 | 4.50 | 7.10 | 5.80 | 5.90 | -0.30 | -4.84% | 0.10 | 200 | 5 | 0.91 | -0.82 | 0.05 | -0.05 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 58.00 | 5.30 | 8.70 | 7.00 | 7.47 | +1.97 | +35.82% | 0.12 | 8 | 8 | 1.14 | -0.87 | 0.04 | -0.04 | 7/9/2026 | 7/9/2026 3:59:51 PM EST |
| 59.00 | 6.30 | 9.60 | 7.95 | 11.10 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.18 | -0.89 | 0.04 | -0.03 | 6/30/2026 | 7/9/2026 3:59:51 PM EST |
| 60.00 | 7.20 | 10.60 | 8.90 | 7.77 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.25 | -0.93 | 0.03 | -0.02 | 7/2/2026 | 7/9/2026 3:59:51 PM EST |
| 61.00 | 8.20 | 11.50 | 9.85 | % | 0.16 | 0 | 0 | 1.28 | -0.95 | 0.02 | -0.02 | 7/9/2026 3:59:51 PM EST | |||
| 62.00 | 9.10 | 12.50 | 10.80 | 9.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.34 | -0.95 | 0.02 | -0.02 | 6/8/2026 | 7/9/2026 3:59:51 PM EST |
| 63.00 | 10.10 | 13.50 | 11.80 | 10.14 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.40 | -0.98 | 0.01 | -0.01 | 6/9/2026 | 7/9/2026 3:59:51 PM EST |
| 64.00 | 11.10 | 14.50 | 12.80 | 15.18 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.45 | -0.99 | 0.01 | -0.01 | 6/15/2026 | 7/9/2026 3:59:51 PM EST |
| 65.00 | 12.10 | 15.50 | 13.80 | 11.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.51 | -0.99 | 0.00 | 0.00 | 6/12/2026 | 7/9/2026 3:59:51 PM EST |
| 66.00 | 13.10 | 16.50 | 14.80 | % | 0.22 | 0 | 0 | 1.56 | -0.99 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 67.00 | 14.10 | 17.50 | 15.80 | 11.11 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 6/4/2026 | 7/9/2026 3:59:51 PM EST |
| 68.00 | 15.10 | 18.50 | 16.80 | % | 0.25 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 69.00 | 16.10 | 19.50 | 17.80 | % | 0.26 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 70.00 | 16.80 | 20.50 | 18.65 | 21.99 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 3:59:51 PM EST |
| 75.00 | 22.10 | 25.50 | 23.80 | % | 0.32 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST | |||
| 80.00 | 26.60 | 30.50 | 28.55 | % | 0.36 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:51 PM EST |