Options Chain for FISERV INC COM (FISV) - $52.08 as of 8/20/2026 11:01:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.90 | 28.30 | 26.60 | 27.26 | 0.00 | 0.00% | 1.06 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:50 AM EST |
| 30.00 | 19.90 | 23.20 | 21.55 | 22.28 | 0.00 | 0.00% | 0.72 | 0 | 2 | 9.37 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:50 AM EST |
| 35.00 | 15.40 | 18.30 | 16.85 | 16.40 | 0.00 | 0.00% | 0.48 | 0 | 1 | 7.48 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 9:58:50 AM EST |
| 39.00 | 11.20 | 14.30 | 12.75 | 14.15 | 0.00 | 0.00% | 0.33 | 0 | 1 | 5.98 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:58:50 AM EST |
| 40.00 | 10.80 | 13.10 | 11.95 | 13.25 | 0.00 | 0.00% | 0.30 | 0 | 90 | 5.37 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:58:50 AM EST |
| 41.00 | 9.50 | 12.30 | 10.90 | 10.90 | 0.00 | 0.00% | 0.27 | 0 | 2 | 5.27 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/20/2026 9:58:50 AM EST |
| 42.00 | 7.90 | 11.30 | 9.60 | 11.60 | 0.00 | 0.00% | 0.23 | 0 | 33 | 4.93 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/20/2026 9:58:50 AM EST |
| 43.00 | 7.20 | 10.30 | 8.75 | 8.94 | 0.00 | 0.00% | 0.20 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/20/2026 9:58:50 AM EST |
| 44.00 | 6.20 | 9.30 | 7.75 | 7.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/20/2026 9:58:50 AM EST |
| 45.00 | 6.00 | 8.10 | 7.05 | 8.74 | 0.00 | 0.00% | 0.16 | 0 | 124 | 3.90 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:58:50 AM EST |
| 45.50 | 4.70 | 7.80 | 6.25 | 7.61 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:58:50 AM EST |
| 46.00 | 3.90 | 7.30 | 5.60 | 7.19 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:58:50 AM EST |
| 46.50 | 3.80 | 6.80 | 5.30 | 8.70 | 0.00 | 0.00% | 0.11 | 0 | 63 | 3.39 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 9:58:50 AM EST |
| 47.00 | 2.85 | 6.30 | 4.58 | 4.64 | 0.00 | 0.00% | 0.10 | 0 | 2 | 3.22 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:50 AM EST |
| 47.50 | 2.40 | 5.80 | 4.10 | 7.75 | 0.00 | 0.00% | 0.09 | 0 | 65 | 3.04 | 1.00 | 0.01 | 0.00 | 8/14/2026 | 8/20/2026 9:58:50 AM EST |
| 48.00 | 2.85 | 4.80 | 3.83 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 41 | 2.49 | 0.99 | 0.02 | 0.00 | 8/17/2026 | 8/20/2026 9:58:50 AM EST |
| 48.50 | 1.65 | 4.40 | 3.03 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 20 | 2.32 | 0.98 | 0.04 | -0.01 | 8/5/2026 | 8/20/2026 9:58:50 AM EST |
| 49.00 | 2.10 | 3.40 | 2.75 | 3.52 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.87 | 0.95 | 0.07 | -0.04 | 8/19/2026 | 8/20/2026 9:58:50 AM EST |
| 49.50 | 1.30 | 3.80 | 2.55 | 3.02 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.33 | 0.91 | 0.12 | -0.08 | 8/19/2026 | 8/20/2026 9:58:50 AM EST |
| 50.00 | 1.15 | 1.85 | 1.50 | 1.60 | -0.70 | -30.44% | 0.03 | 52 | 1,254 | 0.94 | 0.85 | 0.17 | -0.14 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |
| 51.00 | 0.60 | 0.95 | 0.78 | 0.86 | -0.94 | -52.23% | 0.02 | 5 | 85 | 0.50 | 0.64 | 0.26 | -0.26 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |
| 52.00 | 0.20 | 0.55 | 0.38 | 0.40 | -0.84 | -67.75% | 0.01 | 7 | 593 | 0.54 | 0.38 | 0.25 | -0.24 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |
| 53.00 | 0.10 | 0.30 | 0.20 | 0.19 | -0.41 | -68.34% | 0.00 | 1 | 721 | 0.57 | 0.17 | 0.16 | -0.11 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |
| 54.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.08 | -53.34% | 0.00 | 4 | 485 | 0.58 | 0.05 | 0.06 | -0.03 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 30 | 4,772 | 0.84 | 0.01 | 0.02 | 0.00 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |
| 56.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.05 | +250.00% | 0.00 | 2 | 723 | 1.19 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 863 | 1.15 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:50 AM EST |
| 58.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.71 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:50 AM EST |
| 59.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 168 | 3.95 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:58:50 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,793 | 1.58 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:50 AM EST |
| 61.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.86 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 9:58:50 AM EST |
| 62.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 168 | 4.58 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 9:58:50 AM EST |
| 63.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.48 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:50 AM EST |
| 64.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 964 | 1.97 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:50 AM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/20/2026 9:58:50 AM EST |
| 67.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/20/2026 9:58:50 AM EST |
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 3 | 312 | 2.47 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.93 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/20/2026 9:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 71 | 3.14 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/20/2026 9:58:50 AM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/20/2026 9:58:50 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 363 | 2.16 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 9:58:50 AM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.95 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/20/2026 9:58:50 AM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.70 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/20/2026 9:58:50 AM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,432 | 2.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/20/2026 9:58:50 AM EST |
| 44.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/20/2026 9:58:50 AM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 1,203 | 1.26 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |
| 45.50 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.17 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/20/2026 9:58:50 AM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.09 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 9:58:50 AM EST |
| 46.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.63 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 9:58:50 AM EST |
| 47.00 | 0.00 | 1.30 | 0.65 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 133 | 2.62 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 9:58:50 AM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 3.09 | 0.00 | 0.01 | 0.00 | 8/18/2026 | 8/20/2026 9:58:50 AM EST |
| 48.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 639 | 1.39 | -0.01 | 0.02 | 0.00 | 8/17/2026 | 8/20/2026 9:58:50 AM EST |
| 48.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.93 | -0.02 | 0.04 | -0.01 | 8/18/2026 | 8/20/2026 9:58:50 AM EST |
| 49.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 31 | 861 | 0.70 | -0.05 | 0.07 | -0.04 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |
| 49.50 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.57 | -0.09 | 0.12 | -0.08 | 8/19/2026 | 8/20/2026 9:58:50 AM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.03 | -23.08% | 0.00 | 7 | 3,372 | 0.54 | -0.15 | 0.17 | -0.14 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |
| 51.00 | 0.35 | 0.55 | 0.45 | 0.35 | +0.20 | +133.34% | 0.01 | 33 | 577 | 0.52 | -0.36 | 0.26 | -0.26 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |
| 52.00 | 0.80 | 1.20 | 1.00 | 0.50 | +0.10 | +25.00% | 0.02 | 6 | 790 | 0.58 | -0.62 | 0.25 | -0.24 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |
| 53.00 | 1.60 | 2.05 | 1.83 | 1.88 | +0.76 | +67.86% | 0.03 | 2,062 | 1,783 | 0.87 | -0.83 | 0.16 | -0.11 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |
| 54.00 | 2.30 | 3.00 | 2.65 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 116 | 1.37 | -0.95 | 0.06 | -0.03 | 8/18/2026 | 8/20/2026 9:58:50 AM EST |
| 55.00 | 3.20 | 4.00 | 3.60 | 2.37 | 0.00 | 0.00% | 0.07 | 0 | 1,199 | 1.51 | -0.99 | 0.02 | 0.00 | 8/19/2026 | 8/20/2026 9:58:50 AM EST |
| 56.00 | 3.30 | 5.00 | 4.15 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 210 | 1.48 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:58:50 AM EST |
| 57.00 | 5.20 | 6.20 | 5.70 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 256 | 2.16 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 9:58:50 AM EST |
| 58.00 | 4.80 | 8.40 | 6.60 | % | 0.11 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 59.00 | 5.80 | 9.00 | 7.40 | % | 0.13 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 60.00 | 8.30 | 9.30 | 8.80 | 8.60 | +1.60 | +22.86% | 0.15 | 1 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |
| 61.00 | 7.80 | 11.50 | 9.65 | % | 0.16 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 62.00 | 8.80 | 12.20 | 10.50 | % | 0.17 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 63.00 | 10.10 | 13.30 | 11.70 | % | 0.19 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 64.00 | 10.80 | 14.30 | 12.55 | % | 0.20 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 65.00 | 11.80 | 15.00 | 13.40 | 13.13 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 9:58:50 AM EST |
| 66.00 | 12.80 | 16.20 | 14.50 | % | 0.22 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 67.00 | 13.80 | 17.10 | 15.45 | % | 0.23 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 68.00 | 14.80 | 18.10 | 16.45 | % | 0.24 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:58:50 AM EST | |||
| 70.00 | 18.30 | 19.00 | 18.65 | 18.74 | -0.11 | -0.59% | 0.27 | 4 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |
| 75.00 | 23.20 | 24.10 | 23.65 | 23.71 | % | 0.32 | 4 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:58:50 AM EST |