Options Chain for FISERV INC COM (FISV) - $50.70 as of 7/13/2026 5:09:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.20 | 23.50 | 21.35 | % | 0.71 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 35.00 | 14.30 | 18.50 | 16.40 | % | 0.47 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 39.00 | 10.50 | 14.60 | 12.55 | % | 0.32 | 0 | 0 | 1.28 | 0.96 | 0.01 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 40.00 | 9.60 | 13.70 | 11.65 | % | 0.29 | 0 | 0 | 1.23 | 0.94 | 0.01 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 41.00 | 8.80 | 12.80 | 10.80 | % | 0.26 | 0 | 0 | 1.18 | 0.92 | 0.02 | -0.03 | 7/13/2026 3:59:56 PM EST | |||
| 42.00 | 7.80 | 11.90 | 9.85 | % | 0.23 | 0 | 0 | 1.13 | 0.89 | 0.02 | -0.03 | 7/13/2026 3:59:56 PM EST | |||
| 43.00 | 7.00 | 10.60 | 8.80 | % | 0.20 | 0 | 0 | 0.99 | 0.87 | 0.02 | -0.04 | 7/13/2026 3:59:56 PM EST | |||
| 44.00 | 6.30 | 10.20 | 8.25 | % | 0.19 | 0 | 0 | 1.04 | 0.84 | 0.03 | -0.04 | 7/13/2026 3:59:56 PM EST | |||
| 45.00 | 5.50 | 8.80 | 7.15 | 9.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.89 | 0.81 | 0.03 | -0.04 | 7/2/2026 | 7/13/2026 3:59:56 PM EST |
| 46.00 | 4.70 | 8.60 | 6.65 | % | 0.14 | 0 | 0 | 0.97 | 0.78 | 0.04 | -0.05 | 7/13/2026 3:59:56 PM EST | |||
| 47.00 | 3.80 | 7.80 | 5.80 | % | 0.12 | 0 | 0 | 0.93 | 0.74 | 0.04 | -0.05 | 7/13/2026 3:59:56 PM EST | |||
| 48.00 | 4.20 | 5.70 | 4.95 | % | 0.10 | 0 | 0 | 0.88 | 0.70 | 0.04 | -0.05 | 7/13/2026 3:59:56 PM EST | |||
| 49.00 | 3.30 | 4.80 | 4.05 | % | 0.08 | 0 | 0 | 0.44 | 0.65 | 0.05 | -0.05 | 7/13/2026 3:59:56 PM EST | |||
| 50.00 | 3.60 | 4.30 | 3.95 | 4.46 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | 0.61 | 0.05 | -0.05 | 7/6/2026 | 7/13/2026 3:59:56 PM EST |
| 51.00 | 3.10 | 3.70 | 3.40 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | 0.56 | 0.05 | -0.05 | 7/8/2026 | 7/13/2026 3:59:56 PM EST |
| 52.00 | 2.55 | 3.20 | 2.88 | 3.37 | +0.62 | +22.55% | 0.06 | 1 | 15 | 0.51 | 0.51 | 0.05 | -0.05 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 53.00 | 2.15 | 2.80 | 2.48 | 3.01 | +0.51 | +20.40% | 0.05 | 1 | 5 | 0.51 | 0.46 | 0.05 | -0.05 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 54.00 | 1.05 | 2.40 | 1.73 | 2.60 | -0.70 | -21.22% | 0.03 | 6 | 11 | 0.45 | 0.41 | 0.05 | -0.05 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 55.00 | 1.45 | 2.10 | 1.78 | 2.17 | % | 0.03 | 1 | 0 | 0.51 | 0.36 | 0.05 | -0.05 | 7/13/2026 | 7/13/2026 3:59:56 PM EST | |
| 56.00 | 1.20 | 2.15 | 1.68 | 1.93 | +0.43 | +28.67% | 0.03 | 2 | 1 | 0.53 | 0.32 | 0.05 | -0.05 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 57.00 | 0.15 | 1.55 | 0.85 | 1.58 | +0.47 | +42.35% | 0.01 | 2 | 1 | 0.41 | 0.28 | 0.04 | -0.04 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 58.00 | 0.80 | 1.45 | 1.13 | 1.46 | +0.26 | +21.67% | 0.02 | 1 | 7 | 0.52 | 0.24 | 0.04 | -0.04 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 59.00 | 0.30 | 2.00 | 1.15 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | 0.21 | 0.04 | -0.04 | 7/2/2026 | 7/13/2026 3:59:56 PM EST |
| 60.00 | 0.55 | 1.00 | 0.78 | 0.85 | -1.18 | -58.13% | 0.01 | 12 | 1 | 0.52 | 0.18 | 0.03 | -0.03 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 61.00 | 0.05 | 1.40 | 0.73 | 0.78 | % | 0.01 | 1 | 0 | 0.50 | 0.16 | 0.03 | -0.03 | 7/13/2026 | 7/13/2026 3:59:56 PM EST | |
| 62.00 | 0.25 | 0.90 | 0.58 | % | 0.01 | 0 | 0 | 0.54 | 0.14 | 0.03 | -0.03 | 7/13/2026 3:59:56 PM EST | |||
| 63.00 | 0.30 | 1.05 | 0.68 | 0.60 | +0.05 | +9.10% | 0.01 | 1 | 1 | 0.60 | 0.12 | 0.02 | -0.03 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 65.00 | 0.15 | 0.50 | 0.33 | 0.46 | -0.24 | -34.29% | 0.01 | 1 | 8 | 0.52 | 0.10 | 0.02 | -0.02 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.90 | 0.03 | 0.01 | -0.01 | 7/9/2026 | 7/13/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 39.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.00 | -0.04 | 0.01 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 40.00 | 0.05 | 0.85 | 0.45 | 0.25 | -0.20 | -44.45% | 0.01 | 9 | 13 | 0.53 | -0.06 | 0.01 | -0.02 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 41.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.54 | -0.08 | 0.02 | -0.03 | 7/13/2026 3:59:56 PM EST | |||
| 42.00 | 0.05 | 0.65 | 0.35 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | -0.11 | 0.02 | -0.03 | 7/8/2026 | 7/13/2026 3:59:56 PM EST |
| 43.00 | 0.40 | 1.55 | 0.98 | % | 0.02 | 0 | 0 | 0.67 | -0.13 | 0.02 | -0.04 | 7/13/2026 3:59:56 PM EST | |||
| 44.00 | 0.45 | 0.95 | 0.70 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.54 | -0.16 | 0.03 | -0.04 | 7/8/2026 | 7/13/2026 3:59:56 PM EST |
| 45.00 | 0.70 | 1.30 | 1.00 | 0.84 | -0.26 | -23.64% | 0.02 | 1 | 35 | 0.58 | -0.19 | 0.03 | -0.04 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 46.00 | 0.60 | 1.35 | 0.98 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.51 | -0.22 | 0.04 | -0.05 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 47.00 | 1.15 | 1.70 | 1.43 | 1.41 | -0.10 | -6.63% | 0.03 | 2 | 6 | 0.54 | -0.26 | 0.04 | -0.05 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 48.00 | 1.45 | 1.80 | 1.63 | 1.75 | -0.16 | -8.38% | 0.03 | 21,311 | 2 | 0.52 | -0.30 | 0.04 | -0.05 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 49.00 | 1.80 | 2.40 | 2.10 | 2.00 | -0.10 | -4.77% | 0.04 | 2 | 1 | 0.54 | -0.35 | 0.05 | -0.05 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 50.00 | 1.85 | 2.85 | 2.35 | 2.50 | -0.40 | -13.80% | 0.05 | 55 | 5 | 0.51 | -0.39 | 0.05 | -0.05 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 51.00 | 2.75 | 3.30 | 3.03 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | -0.44 | 0.05 | -0.05 | 7/7/2026 | 7/13/2026 3:59:56 PM EST |
| 52.00 | 3.30 | 3.80 | 3.55 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.54 | -0.49 | 0.05 | -0.05 | 7/9/2026 | 7/13/2026 3:59:56 PM EST |
| 53.00 | 3.80 | 4.50 | 4.15 | 3.43 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.54 | -0.54 | 0.05 | -0.05 | 7/7/2026 | 7/13/2026 3:59:56 PM EST |
| 54.00 | 4.40 | 5.80 | 5.10 | 4.88 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.59 | -0.59 | 0.05 | -0.05 | 7/9/2026 | 7/13/2026 3:59:56 PM EST |
| 55.00 | 5.10 | 5.80 | 5.45 | 4.29 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.54 | -0.64 | 0.05 | -0.05 | 7/7/2026 | 7/13/2026 3:59:56 PM EST |
| 56.00 | 5.70 | 6.80 | 6.25 | % | 0.11 | 0 | 0 | 0.56 | -0.68 | 0.05 | -0.05 | 7/13/2026 3:59:56 PM EST | |||
| 57.00 | 4.80 | 8.30 | 6.55 | % | 0.11 | 0 | 0 | 0.84 | -0.72 | 0.04 | -0.04 | 7/13/2026 3:59:56 PM EST | |||
| 58.00 | 5.60 | 9.30 | 7.45 | % | 0.13 | 0 | 0 | 0.83 | -0.76 | 0.04 | -0.04 | 7/13/2026 3:59:56 PM EST | |||
| 59.00 | 6.50 | 10.30 | 8.40 | % | 0.14 | 0 | 0 | 0.88 | -0.79 | 0.04 | -0.04 | 7/13/2026 3:59:56 PM EST | |||
| 60.00 | 8.10 | 11.30 | 9.70 | % | 0.16 | 0 | 0 | 0.93 | -0.82 | 0.03 | -0.03 | 7/13/2026 3:59:56 PM EST | |||
| 61.00 | 8.20 | 12.00 | 10.10 | % | 0.17 | 0 | 0 | 0.91 | -0.84 | 0.03 | -0.03 | 7/13/2026 3:59:56 PM EST | |||
| 62.00 | 9.10 | 12.40 | 10.75 | % | 0.17 | 0 | 0 | 0.83 | -0.86 | 0.03 | -0.03 | 7/13/2026 3:59:56 PM EST | |||
| 63.00 | 10.10 | 14.10 | 12.10 | % | 0.19 | 0 | 0 | 1.01 | -0.88 | 0.02 | -0.03 | 7/13/2026 3:59:56 PM EST | |||
| 65.00 | 12.00 | 16.00 | 14.00 | % | 0.22 | 0 | 0 | 1.07 | -0.90 | 0.02 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 70.00 | 16.80 | 20.80 | 18.80 | % | 0.27 | 0 | 0 | 1.20 | -0.97 | 0.01 | -0.01 | 7/13/2026 3:59:56 PM EST |