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 | 19.30 | 23.60 | 21.45 | % | 0.71 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 35.00 | 14.60 | 18.60 | 16.60 | % | 0.47 | 0 | 0 | 1.31 | 0.98 | 0.00 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 39.00 | 12.00 | 14.00 | 13.00 | % | 0.33 | 0 | 0 | 0.92 | 0.94 | 0.01 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 40.00 | 10.00 | 13.90 | 11.95 | % | 0.30 | 0 | 0 | 1.05 | 0.92 | 0.02 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 41.00 | 8.90 | 13.00 | 10.95 | % | 0.27 | 0 | 0 | 1.00 | 0.90 | 0.02 | -0.03 | 7/13/2026 3:59:56 PM EST | |||
| 42.00 | 8.20 | 12.20 | 10.20 | % | 0.24 | 0 | 0 | 0.98 | 0.88 | 0.02 | -0.03 | 7/13/2026 3:59:56 PM EST | |||
| 43.00 | 7.80 | 11.30 | 9.55 | % | 0.22 | 0 | 0 | 0.93 | 0.85 | 0.02 | -0.03 | 7/13/2026 3:59:56 PM EST | |||
| 44.00 | 6.60 | 10.50 | 8.55 | % | 0.19 | 0 | 0 | 0.90 | 0.82 | 0.03 | -0.04 | 7/13/2026 3:59:56 PM EST | |||
| 45.00 | 5.80 | 9.80 | 7.80 | % | 0.17 | 0 | 0 | 0.89 | 0.79 | 0.03 | -0.04 | 7/13/2026 3:59:56 PM EST | |||
| 46.00 | 6.20 | 9.00 | 7.60 | % | 0.17 | 0 | 0 | 0.60 | 0.76 | 0.03 | -0.04 | 7/13/2026 3:59:56 PM EST | |||
| 47.00 | 5.50 | 8.30 | 6.90 | % | 0.15 | 0 | 0 | 0.59 | 0.72 | 0.03 | -0.04 | 7/13/2026 3:59:56 PM EST | |||
| 48.00 | 5.20 | 5.90 | 5.55 | % | 0.12 | 0 | 0 | 0.49 | 0.69 | 0.04 | -0.04 | 7/13/2026 3:59:56 PM EST | |||
| 49.00 | 3.90 | 5.30 | 4.60 | % | 0.09 | 0 | 0 | 0.43 | 0.65 | 0.04 | -0.05 | 7/13/2026 3:59:56 PM EST | |||
| 50.00 | 3.90 | 4.80 | 4.35 | 5.00 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.48 | 0.61 | 0.04 | -0.05 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 51.00 | 3.40 | 4.20 | 3.80 | 4.00 | +0.10 | +2.57% | 0.07 | 20 | 20 | 0.48 | 0.57 | 0.04 | -0.05 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 52.00 | 2.95 | 3.70 | 3.33 | 3.80 | % | 0.06 | 2 | 0 | 0.48 | 0.53 | 0.04 | -0.05 | 7/13/2026 | 7/13/2026 3:59:56 PM EST | |
| 53.00 | 1.70 | 3.30 | 2.50 | % | 0.05 | 0 | 0 | 0.42 | 0.48 | 0.04 | -0.05 | 7/13/2026 3:59:56 PM EST | |||
| 54.00 | 2.15 | 3.10 | 2.63 | % | 0.05 | 0 | 0 | 0.48 | 0.44 | 0.04 | -0.04 | 7/13/2026 3:59:56 PM EST | |||
| 55.00 | 1.80 | 3.80 | 2.80 | % | 0.05 | 0 | 0 | 0.56 | 0.40 | 0.04 | -0.04 | 7/13/2026 3:59:56 PM EST | |||
| 56.00 | 1.85 | 2.25 | 2.05 | % | 0.04 | 0 | 0 | 0.50 | 0.36 | 0.04 | -0.04 | 7/13/2026 3:59:56 PM EST | |||
| 57.00 | 1.30 | 2.05 | 1.68 | 1.50 | % | 0.03 | 1 | 0 | 0.47 | 0.33 | 0.04 | -0.04 | 7/13/2026 | 7/13/2026 3:59:56 PM EST | |
| 58.00 | 1.10 | 2.75 | 1.93 | % | 0.03 | 0 | 0 | 0.55 | 0.29 | 0.04 | -0.04 | 7/13/2026 3:59:56 PM EST | |||
| 59.00 | 0.55 | 1.60 | 1.08 | % | 0.02 | 0 | 0 | 0.45 | 0.26 | 0.04 | -0.03 | 7/13/2026 3:59:56 PM EST | |||
| 60.00 | 0.45 | 1.60 | 1.03 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | 0.23 | 0.03 | -0.03 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 61.00 | 0.65 | 1.45 | 1.05 | 1.10 | % | 0.02 | 1 | 0 | 0.52 | 0.20 | 0.03 | -0.03 | 7/13/2026 | 7/13/2026 3:59:56 PM EST | |
| 62.00 | 0.65 | 1.05 | 0.85 | % | 0.01 | 0 | 0 | 0.50 | 0.18 | 0.03 | -0.03 | 7/13/2026 3:59:56 PM EST | |||
| 63.00 | 0.05 | 2.05 | 1.05 | % | 0.02 | 0 | 0 | 0.52 | 0.15 | 0.03 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 65.00 | 0.30 | 1.70 | 1.00 | % | 0.02 | 0 | 0 | 0.60 | 0.11 | 0.02 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.86 | 0.05 | 0.01 | -0.01 | 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 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.06 | -0.02 | 0.00 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 39.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.52 | -0.06 | 0.01 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 40.00 | 0.20 | 0.70 | 0.45 | 0.30 | % | 0.01 | 3 | 0 | 0.56 | -0.08 | 0.02 | -0.02 | 7/13/2026 | 7/13/2026 3:59:56 PM EST | |
| 41.00 | 0.05 | 1.35 | 0.70 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.55 | -0.10 | 0.02 | -0.03 | 7/9/2026 | 7/13/2026 3:59:56 PM EST |
| 42.00 | 0.35 | 1.55 | 0.95 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.57 | -0.12 | 0.02 | -0.03 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 43.00 | 0.05 | 2.05 | 1.05 | % | 0.02 | 0 | 0 | 0.54 | -0.15 | 0.02 | -0.03 | 7/13/2026 3:59:56 PM EST | |||
| 44.00 | 0.05 | 1.20 | 0.63 | % | 0.01 | 0 | 0 | 0.39 | -0.18 | 0.03 | -0.04 | 7/13/2026 3:59:56 PM EST | |||
| 45.00 | 0.90 | 2.05 | 1.48 | 1.15 | -0.30 | -20.69% | 0.03 | 3 | 6 | 0.57 | -0.21 | 0.03 | -0.04 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 46.00 | 1.15 | 1.75 | 1.45 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.51 | -0.24 | 0.03 | -0.04 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 47.00 | 1.30 | 2.05 | 1.68 | 1.70 | % | 0.04 | 13 | 0 | 0.51 | -0.28 | 0.03 | -0.04 | 7/13/2026 | 7/13/2026 3:59:56 PM EST | |
| 48.00 | 1.75 | 3.50 | 2.63 | 1.85 | % | 0.05 | 1 | 0 | 0.60 | -0.31 | 0.04 | -0.04 | 7/13/2026 | 7/13/2026 3:59:56 PM EST | |
| 49.00 | 2.10 | 3.10 | 2.60 | 2.28 | % | 0.05 | 1 | 0 | 0.52 | -0.35 | 0.04 | -0.05 | 7/13/2026 | 7/13/2026 3:59:56 PM EST | |
| 50.00 | 2.80 | 3.30 | 3.05 | 2.90 | % | 0.06 | 16 | 0 | 0.53 | -0.39 | 0.04 | -0.05 | 7/13/2026 | 7/13/2026 3:59:56 PM EST | |
| 51.00 | 3.00 | 3.70 | 3.35 | % | 0.07 | 0 | 0 | 0.51 | -0.43 | 0.04 | -0.05 | 7/13/2026 3:59:56 PM EST | |||
| 52.00 | 3.50 | 4.30 | 3.90 | 3.68 | % | 0.07 | 1 | 0 | 0.51 | -0.47 | 0.04 | -0.05 | 7/13/2026 | 7/13/2026 3:59:56 PM EST | |
| 53.00 | 4.10 | 5.40 | 4.75 | % | 0.09 | 0 | 0 | 0.55 | -0.52 | 0.04 | -0.05 | 7/13/2026 3:59:56 PM EST | |||
| 54.00 | 3.80 | 5.50 | 4.65 | % | 0.09 | 0 | 0 | 0.44 | -0.56 | 0.04 | -0.04 | 7/13/2026 3:59:56 PM EST | |||
| 55.00 | 5.40 | 6.10 | 5.75 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.51 | -0.60 | 0.04 | -0.04 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 56.00 | 6.10 | 6.80 | 6.45 | % | 0.12 | 0 | 0 | 0.51 | -0.64 | 0.04 | -0.04 | 7/13/2026 3:59:56 PM EST | |||
| 57.00 | 6.90 | 7.50 | 7.20 | % | 0.13 | 0 | 0 | 0.52 | -0.67 | 0.04 | -0.04 | 7/13/2026 3:59:56 PM EST | |||
| 58.00 | 6.20 | 8.90 | 7.55 | 7.59 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.65 | -0.71 | 0.04 | -0.04 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 59.00 | 6.70 | 10.70 | 8.70 | % | 0.15 | 0 | 0 | 0.81 | -0.74 | 0.04 | -0.03 | 7/13/2026 3:59:56 PM EST | |||
| 60.00 | 7.50 | 11.50 | 9.50 | % | 0.16 | 0 | 0 | 0.82 | -0.77 | 0.03 | -0.03 | 7/13/2026 3:59:56 PM EST | |||
| 61.00 | 8.50 | 11.70 | 10.10 | % | 0.17 | 0 | 0 | 0.73 | -0.80 | 0.03 | -0.03 | 7/13/2026 3:59:56 PM EST | |||
| 62.00 | 9.30 | 13.10 | 11.20 | % | 0.18 | 0 | 0 | 0.84 | -0.82 | 0.03 | -0.03 | 7/13/2026 3:59:56 PM EST | |||
| 63.00 | 10.20 | 13.60 | 11.90 | % | 0.19 | 0 | 0 | 0.86 | -0.85 | 0.03 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 65.00 | 12.00 | 16.10 | 14.05 | % | 0.22 | 0 | 0 | 0.93 | -0.89 | 0.02 | -0.02 | 7/13/2026 3:59:56 PM EST | |||
| 70.00 | 16.80 | 20.90 | 18.85 | % | 0.27 | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.01 | 7/13/2026 3:59:56 PM EST |