Options Chain for FISERV INC COM (FISV) - $53.94 as of 8/2/2026 9:01:32 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 | 27.10 | 30.50 | 28.80 | 26.16 | 0.00 | 0.00% | 1.15 | 0 | 73 | 1.78 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 3:59:57 PM EST |
| 30.00 | 22.20 | 25.50 | 23.85 | 23.74 | +1.31 | +5.84% | 0.80 | 20 | 27 | 1.42 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 35.00 | 18.00 | 20.60 | 19.30 | 20.55 | 0.00 | 0.00% | 0.55 | 0 | 113 | 1.15 | 0.99 | 0.00 | -0.01 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 40.00 | 13.30 | 15.70 | 14.50 | 14.34 | 0.00 | 0.00% | 0.36 | 0 | 319 | 0.94 | 0.96 | 0.01 | -0.01 | 7/28/2026 | 7/31/2026 3:59:57 PM EST |
| 45.00 | 8.90 | 10.30 | 9.60 | 11.25 | 0.00 | 0.00% | 0.21 | 0 | 266 | 0.60 | 0.86 | 0.02 | -0.02 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 50.00 | 5.60 | 6.70 | 6.15 | 5.50 | -0.77 | -12.29% | 0.12 | 3 | 3,079 | 0.48 | 0.70 | 0.03 | -0.04 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 55.00 | 3.50 | 3.70 | 3.60 | 3.53 | -0.12 | -3.29% | 0.07 | 46 | 4,061 | 0.50 | 0.51 | 0.04 | -0.04 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 60.00 | 1.80 | 1.95 | 1.88 | 1.85 | -0.10 | -5.13% | 0.03 | 389 | 2,521 | 0.49 | 0.32 | 0.04 | -0.04 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 65.00 | 0.85 | 1.00 | 0.93 | 0.90 | +0.10 | +12.50% | 0.01 | 31 | 8,592 | 0.50 | 0.18 | 0.03 | -0.03 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 70.00 | 0.20 | 0.50 | 0.35 | 0.40 | -0.05 | -11.12% | 0.01 | 38 | 2,635 | 0.47 | 0.09 | 0.02 | -0.02 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 75.00 | 0.20 | 0.30 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5,175 | 0.53 | 0.04 | 0.01 | -0.01 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 80.00 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,212 | 0.60 | 0.02 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 85.00 | 0.05 | 0.30 | 0.18 | 0.16 | +0.06 | +60.00% | 0.00 | 1 | 412 | 0.62 | 0.01 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 90.00 | 0.05 | 0.50 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,351 | 0.73 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/31/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 5 | 1,277 | 0.75 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,497 | 0.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.18 | +0.09 | +100.00% | 0.00 | 1 | 216 | 0.96 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.88 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.27 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/31/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.27 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/31/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.98 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/31/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.43 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/31/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 484 | 1.40 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.35 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.48 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/31/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.07 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/31/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.56 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/31/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.59 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/31/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 921 | 1.15 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.66 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/31/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.53 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/31/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.72 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/31/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 64 | 1.75 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.86 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/31/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.80 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/31/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 113 | 1.32 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 210.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.86 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/31/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 38 | 2.02 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 19 | 2.06 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 77 | 1.95 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 714 | 1.54 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.91 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.23 | +0.15 | +187.50% | 0.00 | 3 | 1,130 | 0.70 | -0.01 | 0.00 | -0.01 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.26 | -0.04 | -13.34% | 0.01 | 6 | 2,798 | 0.51 | -0.04 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 45.00 | 0.50 | 1.05 | 0.78 | 0.90 | +0.05 | +5.89% | 0.02 | 40 | 1,909 | 0.51 | -0.14 | 0.02 | -0.02 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 50.00 | 2.00 | 2.15 | 2.08 | 2.15 | -0.03 | -1.38% | 0.04 | 248 | 3,386 | 0.50 | -0.30 | 0.03 | -0.04 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 55.00 | 4.20 | 4.50 | 4.35 | 4.50 | -0.10 | -2.18% | 0.08 | 6 | 2,396 | 0.50 | -0.49 | 0.04 | -0.04 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 60.00 | 7.30 | 7.90 | 7.60 | 8.10 | +0.16 | +2.02% | 0.13 | 2 | 1,246 | 0.50 | -0.68 | 0.04 | -0.04 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 65.00 | 10.00 | 13.50 | 11.75 | 12.21 | -1.46 | -10.68% | 0.18 | 1 | 811 | 0.80 | -0.82 | 0.03 | -0.03 | 7/31/2026 | 7/31/2026 3:59:57 PM EST |
| 70.00 | 14.70 | 17.20 | 15.95 | 16.20 | 0.00 | 0.00% | 0.23 | 0 | 328 | 0.74 | -0.91 | 0.02 | -0.02 | 7/29/2026 | 7/31/2026 3:59:57 PM EST |
| 75.00 | 20.90 | 22.50 | 21.70 | 23.10 | 0.00 | 0.00% | 0.29 | 0 | 27 | 0.91 | -0.96 | 0.01 | -0.01 | 7/10/2026 | 7/31/2026 3:59:57 PM EST |
| 80.00 | 25.80 | 27.50 | 26.65 | 26.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.02 | -0.98 | 0.00 | 0.00 | 7/2/2026 | 7/31/2026 3:59:57 PM EST |
| 85.00 | 29.10 | 33.10 | 31.10 | 36.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 6/26/2026 | 7/31/2026 3:59:57 PM EST |
| 90.00 | 34.70 | 37.30 | 36.00 | 42.29 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/31/2026 3:59:57 PM EST |
| 95.00 | 39.70 | 43.10 | 41.40 | 38.46 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 7/31/2026 3:59:57 PM EST |
| 100.00 | 44.70 | 48.10 | 46.40 | 52.22 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/31/2026 3:59:57 PM EST |
| 105.00 | 49.70 | 53.10 | 51.40 | 54.16 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 3:59:57 PM EST |
| 110.00 | 54.70 | 58.10 | 56.40 | 56.30 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.63 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 115.00 | 59.70 | 63.10 | 61.40 | 60.42 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.68 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/31/2026 3:59:57 PM EST |
| 120.00 | 64.70 | 68.10 | 66.40 | 68.61 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.74 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 3:59:57 PM EST |
| 125.00 | 69.70 | 73.10 | 71.40 | 74.11 | 0.00 | 0.00% | 0.57 | 0 | 7 | 1.80 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 3:59:57 PM EST |
| 130.00 | 74.80 | 77.30 | 76.05 | 76.27 | 0.00 | 0.00% | 0.58 | 0 | 10 | 1.68 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 135.00 | 79.70 | 82.30 | 81.00 | 81.33 | 0.00 | 0.00% | 0.60 | 0 | 14 | 1.73 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 140.00 | 85.50 | 87.30 | 86.40 | 86.33 | 0.00 | 0.00% | 0.62 | 0 | 7 | 1.78 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 145.00 | 89.70 | 93.10 | 91.40 | % | 0.63 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 150.00 | 94.70 | 98.10 | 96.40 | 96.46 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 155.00 | 99.70 | 102.30 | 101.00 | 101.46 | 0.00 | 0.00% | 0.65 | 0 | 5 | 1.91 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 160.00 | 104.70 | 108.10 | 106.40 | 106.46 | 0.00 | 0.00% | 0.67 | 0 | 4 | 2.14 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 165.00 | 109.70 | 113.10 | 111.40 | 111.43 | 0.00 | 0.00% | 0.68 | 0 | 2 | 2.18 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 170.00 | 114.70 | 118.10 | 116.40 | 116.43 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 175.00 | 119.70 | 123.10 | 121.40 | 121.43 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 3:59:57 PM EST |
| 180.00 | 124.70 | 128.10 | 126.40 | % | 0.70 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 185.00 | 129.70 | 133.10 | 131.40 | % | 0.71 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 190.00 | 134.70 | 138.10 | 136.40 | % | 0.72 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 195.00 | 139.70 | 143.10 | 141.40 | % | 0.73 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 200.00 | 144.70 | 148.10 | 146.40 | % | 0.73 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 210.00 | 154.70 | 158.10 | 156.40 | % | 0.74 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 220.00 | 164.70 | 168.10 | 166.40 | % | 0.76 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 230.00 | 174.70 | 178.10 | 176.40 | % | 0.77 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 240.00 | 184.70 | 188.10 | 186.40 | % | 0.78 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 250.00 | 194.90 | 197.50 | 196.20 | % | 0.78 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST | |||
| 260.00 | 204.70 | 208.10 | 206.40 | % | 0.79 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/31/2026 3:59:57 PM EST |