Options Chain for FISERV INC COM (FISV) - $52.33 as of 7/5/2026 9:12:06 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 | 25.60 | 29.60 | 27.60 | % | 1.10 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 30.00 | 20.40 | 24.60 | 22.50 | % | 0.75 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 35.00 | 15.70 | 19.70 | 17.70 | % | 0.51 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 38.00 | 12.80 | 16.80 | 14.80 | % | 0.39 | 0 | 0 | 1.31 | 0.97 | 0.01 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 39.00 | 11.80 | 15.80 | 13.80 | % | 0.35 | 0 | 0 | 1.27 | 0.96 | 0.01 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 40.00 | 11.00 | 14.60 | 12.80 | % | 0.32 | 0 | 0 | 1.13 | 0.94 | 0.01 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 41.00 | 10.50 | 13.20 | 11.85 | % | 0.29 | 0 | 0 | 0.97 | 0.92 | 0.01 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 42.00 | 9.00 | 12.40 | 10.70 | % | 0.25 | 0 | 0 | 0.95 | 0.90 | 0.02 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 43.00 | 8.20 | 12.20 | 10.20 | % | 0.24 | 0 | 0 | 1.06 | 0.88 | 0.02 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 44.00 | 7.40 | 11.10 | 9.25 | % | 0.21 | 0 | 0 | 0.97 | 0.86 | 0.02 | -0.04 | 7/2/2026 3:59:59 PM EST | |||
| 45.00 | 6.50 | 10.50 | 8.50 | 5.20 | 0.00 | 0.00% | 0.19 | 0 | 19 | 0.98 | 0.83 | 0.03 | -0.04 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 46.00 | 6.20 | 8.90 | 7.55 | % | 0.16 | 0 | 0 | 0.80 | 0.80 | 0.03 | -0.04 | 7/2/2026 3:59:59 PM EST | |||
| 47.00 | 6.00 | 7.60 | 6.80 | % | 0.14 | 0 | 0 | 0.50 | 0.77 | 0.03 | -0.05 | 7/2/2026 3:59:59 PM EST | |||
| 48.00 | 5.80 | 6.90 | 6.35 | 4.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.56 | 0.73 | 0.04 | -0.05 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 49.00 | 5.10 | 5.80 | 5.45 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.52 | 0.70 | 0.04 | -0.05 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 50.00 | 4.10 | 5.30 | 4.70 | 5.36 | +1.41 | +35.70% | 0.09 | 10 | 13 | 0.49 | 0.65 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 51.00 | 3.50 | 4.60 | 4.05 | 4.70 | +1.35 | +40.30% | 0.08 | 1 | 4 | 0.49 | 0.61 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 52.00 | 3.60 | 4.10 | 3.85 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.54 | 0.56 | 0.05 | -0.05 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 53.00 | 2.50 | 3.60 | 3.05 | 3.30 | +0.51 | +18.28% | 0.06 | 3 | 10 | 0.49 | 0.52 | 0.05 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 54.00 | 2.60 | 3.20 | 2.90 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.53 | 0.47 | 0.05 | -0.05 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 55.00 | 1.75 | 3.20 | 2.48 | 2.35 | +0.35 | +17.50% | 0.05 | 7 | 15 | 0.52 | 0.43 | 0.05 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 56.00 | 2.00 | 2.45 | 2.23 | 2.00 | +0.36 | +21.96% | 0.04 | 3 | 15 | 0.54 | 0.38 | 0.05 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 57.00 | 1.55 | 2.15 | 1.85 | 2.04 | +0.59 | +40.69% | 0.03 | 2 | 4 | 0.53 | 0.34 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 58.00 | 1.40 | 1.85 | 1.63 | % | 0.03 | 0 | 0 | 0.53 | 0.31 | 0.04 | -0.04 | 7/2/2026 3:59:59 PM EST | |||
| 59.00 | 1.05 | 1.60 | 1.33 | % | 0.02 | 0 | 0 | 0.52 | 0.27 | 0.04 | -0.04 | 7/2/2026 3:59:59 PM EST | |||
| 60.00 | 0.85 | 1.35 | 1.10 | 1.10 | +0.25 | +29.42% | 0.02 | 5 | 6 | 0.52 | 0.24 | 0.04 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 61.00 | 0.65 | 1.25 | 0.95 | 1.10 | +0.40 | +57.15% | 0.02 | 17 | 4 | 0.52 | 0.21 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 62.00 | 0.65 | 1.05 | 0.85 | % | 0.01 | 0 | 0 | 0.53 | 0.19 | 0.03 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 63.00 | 0.55 | 0.95 | 0.75 | 0.64 | % | 0.01 | 1 | 0 | 0.54 | 0.16 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST | |
| 65.00 | 0.35 | 0.65 | 0.50 | 0.50 | +0.10 | +25.00% | 0.01 | 12 | 19 | 0.53 | 0.12 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 70.00 | 0.05 | 0.55 | 0.30 | % | 0.00 | 0 | 0 | 0.55 | 0.06 | 0.01 | -0.02 | 7/2/2026 3:59:59 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 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.01 | 7/2/2026 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.89 | -0.03 | 0.01 | -0.02 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.84 | -0.04 | 0.01 | -0.02 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 40.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.59 | -0.06 | 0.01 | -0.02 | 7/2/2026 3:59:59 PM EST | |||
| 41.00 | 0.15 | 0.55 | 0.35 | 0.30 | % | 0.01 | 4 | 0 | 0.58 | -0.08 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 3:59:59 PM EST | |
| 42.00 | 0.15 | 0.65 | 0.40 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.55 | -0.10 | 0.02 | -0.03 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 43.00 | 0.30 | 0.65 | 0.48 | % | 0.01 | 0 | 0 | 0.54 | -0.12 | 0.02 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 44.00 | 0.45 | 0.75 | 0.60 | 0.65 | -0.05 | -7.15% | 0.01 | 4 | 5 | 0.54 | -0.14 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 45.00 | 0.65 | 1.40 | 1.03 | 0.85 | -0.05 | -5.56% | 0.02 | 1 | 5 | 0.60 | -0.17 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 46.00 | 0.75 | 1.15 | 0.95 | 1.05 | % | 0.02 | 2 | 0 | 0.53 | -0.20 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:59 PM EST | |
| 47.00 | 1.00 | 1.55 | 1.28 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.54 | -0.23 | 0.03 | -0.05 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 48.00 | 1.25 | 1.85 | 1.55 | 1.65 | -1.10 | -40.00% | 0.03 | 3 | 1 | 0.54 | -0.27 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 49.00 | 1.55 | 2.00 | 1.78 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.52 | -0.30 | 0.04 | -0.05 | 6/30/2026 | 7/2/2026 3:59:59 PM EST |
| 50.00 | 2.10 | 2.60 | 2.35 | 2.10 | -0.61 | -22.51% | 0.05 | 6 | 2 | 0.55 | -0.35 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 51.00 | 2.30 | 2.85 | 2.58 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 104 | 0.52 | -0.39 | 0.04 | -0.05 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 52.00 | 2.75 | 3.40 | 3.08 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.52 | -0.43 | 0.05 | -0.05 | 6/29/2026 | 7/2/2026 3:59:59 PM EST |
| 53.00 | 3.30 | 4.00 | 3.65 | 3.40 | -0.64 | -15.85% | 0.07 | 4 | 13 | 0.53 | -0.48 | 0.05 | -0.05 | 7/2/2026 | 7/2/2026 3:59:59 PM EST |
| 54.00 | 3.80 | 4.40 | 4.10 | % | 0.08 | 0 | 0 | 0.51 | -0.53 | 0.05 | -0.05 | 7/2/2026 3:59:59 PM EST | |||
| 55.00 | 4.40 | 5.20 | 4.80 | 5.65 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.52 | -0.57 | 0.05 | -0.05 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 56.00 | 5.10 | 5.90 | 5.50 | 6.10 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.53 | -0.62 | 0.05 | -0.05 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 57.00 | 5.80 | 6.60 | 6.20 | 6.95 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.53 | -0.66 | 0.04 | -0.05 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 58.00 | 6.50 | 7.90 | 7.20 | % | 0.12 | 0 | 0 | 0.57 | -0.69 | 0.04 | -0.04 | 7/2/2026 3:59:59 PM EST | |||
| 59.00 | 6.90 | 8.20 | 7.55 | 10.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.48 | -0.73 | 0.04 | -0.04 | 6/26/2026 | 7/2/2026 3:59:59 PM EST |
| 60.00 | 7.80 | 9.00 | 8.40 | % | 0.14 | 0 | 0 | 0.49 | -0.76 | 0.04 | -0.04 | 7/2/2026 3:59:59 PM EST | |||
| 61.00 | 8.60 | 9.80 | 9.20 | % | 0.15 | 0 | 0 | 0.63 | -0.79 | 0.03 | -0.04 | 7/2/2026 3:59:59 PM EST | |||
| 62.00 | 8.10 | 11.60 | 9.85 | % | 0.16 | 0 | 0 | 0.81 | -0.81 | 0.03 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 63.00 | 9.00 | 12.10 | 10.55 | % | 0.17 | 0 | 0 | 0.76 | -0.84 | 0.03 | -0.03 | 7/2/2026 3:59:59 PM EST | |||
| 65.00 | 11.60 | 13.90 | 12.75 | 14.29 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.79 | -0.88 | 0.02 | -0.03 | 7/1/2026 | 7/2/2026 3:59:59 PM EST |
| 70.00 | 15.70 | 19.60 | 17.65 | % | 0.25 | 0 | 0 | 1.08 | -0.94 | 0.01 | -0.02 | 7/2/2026 3:59:59 PM EST |