Options Chain for FISERV INC COM (FISV) - $52.31 as of 7/28/2026 2:45:57 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 | 28.20 | 30.50 | 29.35 | 26.16 | 0.00 | 0.00% | 1.17 | 0 | 73 | 1.51 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 1:58:50 PM EST |
| 30.00 | 22.80 | 25.30 | 24.05 | 22.43 | 0.00 | 0.00% | 0.80 | 0 | 27 | 1.11 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 1:58:50 PM EST |
| 35.00 | 18.30 | 20.50 | 19.40 | 15.50 | 0.00 | 0.00% | 0.55 | 0 | 122 | 0.97 | 0.99 | 0.00 | -0.01 | 7/23/2026 | 7/28/2026 1:58:50 PM EST |
| 40.00 | 13.60 | 15.40 | 14.50 | 14.34 | +2.94 | +25.79% | 0.36 | 1 | 320 | 0.70 | 0.95 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 1:58:50 PM EST |
| 45.00 | 10.00 | 10.80 | 10.40 | 10.55 | +1.58 | +17.62% | 0.23 | 9 | 277 | 0.52 | 0.87 | 0.02 | -0.03 | 7/28/2026 | 7/28/2026 1:58:50 PM EST |
| 50.00 | 6.50 | 6.90 | 6.70 | 6.50 | +1.20 | +22.65% | 0.13 | 47 | 3,116 | 0.50 | 0.72 | 0.03 | -0.04 | 7/28/2026 | 7/28/2026 1:58:50 PM EST |
| 55.00 | 3.90 | 4.00 | 3.95 | 3.80 | +0.85 | +28.82% | 0.07 | 62 | 4,026 | 0.49 | 0.52 | 0.04 | -0.04 | 7/28/2026 | 7/28/2026 1:58:50 PM EST |
| 60.00 | 2.00 | 2.10 | 2.05 | 2.00 | +0.47 | +30.72% | 0.03 | 94 | 2,513 | 0.48 | 0.34 | 0.04 | -0.04 | 7/28/2026 | 7/28/2026 1:58:50 PM EST |
| 65.00 | 0.95 | 1.05 | 1.00 | 1.00 | +0.21 | +26.59% | 0.02 | 5,414 | 3,842 | 0.48 | 0.20 | 0.03 | -0.03 | 7/28/2026 | 7/28/2026 1:58:50 PM EST |
| 70.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.10 | +25.00% | 0.01 | 44 | 2,622 | 0.49 | 0.12 | 0.02 | -0.02 | 7/28/2026 | 7/28/2026 1:58:50 PM EST |
| 75.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.10 | +50.00% | 0.00 | 116 | 5,144 | 0.50 | 0.07 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 1:58:50 PM EST |
| 80.00 | 0.15 | 0.45 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,213 | 0.57 | 0.04 | 0.01 | -0.01 | 7/27/2026 | 7/28/2026 1:58:50 PM EST |
| 85.00 | 0.05 | 0.40 | 0.23 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 411 | 0.54 | 0.02 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 1:58:50 PM EST |
| 90.00 | 0.05 | 0.50 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,351 | 0.69 | 0.01 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 1:58:50 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,277 | 0.72 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 1:58:50 PM EST |
| 100.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,497 | 0.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 1:58:50 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.01 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/28/2026 1:58:50 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 420 | 0.82 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:50 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.11 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 1:58:50 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.16 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 1:58:50 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 583 | 0.94 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 1:58:50 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.25 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/28/2026 1:58:50 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 484 | 1.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 1:58:50 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.33 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/28/2026 1:58:50 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.37 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/28/2026 1:58:50 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.03 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/28/2026 1:58:50 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 7/28/2026 1:58:50 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.47 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/28/2026 1:58:50 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 937 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 1:58:50 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.53 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 1:58:50 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.48 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/28/2026 1:58:50 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.59 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/28/2026 1:58:50 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 64 | 1.62 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:50 PM EST | |||
| 190.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.64 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/28/2026 1:58:50 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.67 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/28/2026 1:58:50 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 113 | 1.27 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:50 PM EST | |||
| 210.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.74 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/28/2026 1:58:50 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 38 | 1.79 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:50 PM EST | |||
| 230.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 19 | 1.83 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:50 PM EST | |||
| 240.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 4 | 1.97 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:50 PM EST | |||
| 250.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 77 | 2.40 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:50 PM EST | |||
| 260.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 714 | 1.49 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:50 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 | 0.92 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:58:50 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.14 | -73.69% | 0.00 | 11 | 189 | 1.03 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:58:50 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 1,135 | 0.64 | -0.01 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 1:58:50 PM EST |
| 40.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.17 | -37.78% | 0.01 | 894 | 1,455 | 0.54 | -0.05 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 1:58:50 PM EST |
| 45.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.35 | -30.44% | 0.02 | 63 | 1,939 | 0.52 | -0.13 | 0.02 | -0.03 | 7/28/2026 | 7/28/2026 1:58:50 PM EST |
| 50.00 | 1.95 | 2.05 | 2.00 | 2.05 | -0.80 | -28.07% | 0.04 | 103 | 3,466 | 0.49 | -0.28 | 0.03 | -0.04 | 7/28/2026 | 7/28/2026 1:58:50 PM EST |
| 55.00 | 4.00 | 4.20 | 4.10 | 4.20 | -1.01 | -19.39% | 0.07 | 36 | 2,322 | 0.48 | -0.48 | 0.04 | -0.04 | 7/28/2026 | 7/28/2026 1:58:50 PM EST |
| 60.00 | 7.00 | 8.00 | 7.50 | 9.30 | 0.00 | 0.00% | 0.12 | 0 | 1,194 | 0.51 | -0.66 | 0.04 | -0.04 | 7/27/2026 | 7/28/2026 1:58:50 PM EST |
| 65.00 | 11.00 | 12.30 | 11.65 | 13.67 | 0.00 | 0.00% | 0.18 | 0 | 811 | 0.53 | -0.80 | 0.03 | -0.03 | 7/27/2026 | 7/28/2026 1:58:50 PM EST |
| 70.00 | 15.50 | 17.10 | 16.30 | 17.20 | -0.50 | -2.83% | 0.23 | 1 | 330 | 0.75 | -0.88 | 0.02 | -0.02 | 7/28/2026 | 7/28/2026 1:58:50 PM EST |
| 75.00 | 20.00 | 21.80 | 20.90 | 23.10 | 0.00 | 0.00% | 0.28 | 0 | 27 | 0.82 | -0.93 | 0.01 | -0.01 | 7/10/2026 | 7/28/2026 1:58:50 PM EST |
| 80.00 | 24.80 | 27.60 | 26.20 | 26.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.03 | -0.96 | 0.01 | -0.01 | 7/2/2026 | 7/28/2026 1:58:50 PM EST |
| 85.00 | 28.60 | 32.60 | 30.60 | 36.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 6/26/2026 | 7/28/2026 1:58:50 PM EST |
| 90.00 | 34.50 | 36.30 | 35.40 | 42.29 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 6/18/2026 | 7/28/2026 1:58:50 PM EST |
| 95.00 | 39.00 | 42.60 | 40.80 | 38.46 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 7/28/2026 1:58:50 PM EST |
| 100.00 | 44.20 | 47.60 | 45.90 | 52.22 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/28/2026 1:58:50 PM EST |
| 105.00 | 49.60 | 52.60 | 51.10 | 54.16 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 1:58:50 PM EST |
| 110.00 | 54.40 | 57.50 | 55.95 | 61.12 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.53 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/28/2026 1:58:50 PM EST |
| 115.00 | 59.20 | 62.60 | 60.90 | 60.42 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.59 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/28/2026 1:58:50 PM EST |
| 120.00 | 63.60 | 67.60 | 65.60 | 68.61 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.65 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 1:58:50 PM EST |
| 125.00 | 68.90 | 72.60 | 70.75 | 74.11 | 0.00 | 0.00% | 0.57 | 0 | 7 | 1.71 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 1:58:50 PM EST |
| 130.00 | 74.50 | 77.60 | 76.05 | 81.30 | 0.00 | 0.00% | 0.58 | 0 | 10 | 1.76 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 1:58:50 PM EST |
| 135.00 | 79.50 | 82.60 | 81.05 | 87.07 | 0.00 | 0.00% | 0.60 | 0 | 14 | 1.81 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 1:58:50 PM EST |
| 140.00 | 84.50 | 87.60 | 86.05 | 89.14 | 0.00 | 0.00% | 0.61 | 0 | 7 | 1.86 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 1:58:50 PM EST |
| 145.00 | 88.90 | 92.60 | 90.75 | % | 0.63 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:50 PM EST | |||
| 150.00 | 93.90 | 97.60 | 95.75 | 99.91 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 1:58:50 PM EST |
| 155.00 | 99.50 | 102.60 | 101.05 | 104.88 | 0.00 | 0.00% | 0.65 | 0 | 5 | 1.99 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 1:58:50 PM EST |
| 160.00 | 104.50 | 107.60 | 106.05 | 111.87 | 0.00 | 0.00% | 0.66 | 0 | 4 | 2.08 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 1:58:50 PM EST |
| 165.00 | 108.90 | 112.60 | 110.75 | 110.31 | 0.00 | 0.00% | 0.67 | 0 | 2 | 2.08 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/28/2026 1:58:50 PM EST |
| 170.00 | 113.70 | 117.60 | 115.65 | 121.87 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 1:58:50 PM EST |
| 175.00 | 118.70 | 122.60 | 120.65 | 126.87 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 1:58:50 PM EST |
| 180.00 | 123.70 | 127.60 | 125.65 | % | 0.70 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:50 PM EST | |||
| 185.00 | 128.70 | 132.60 | 130.65 | % | 0.71 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:50 PM EST | |||
| 190.00 | 133.90 | 137.60 | 135.75 | % | 0.71 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:50 PM EST | |||
| 195.00 | 138.90 | 142.60 | 140.75 | % | 0.72 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:50 PM EST | |||
| 200.00 | 143.90 | 147.60 | 145.75 | % | 0.73 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:50 PM EST | |||
| 210.00 | 153.90 | 157.60 | 155.75 | % | 0.74 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:50 PM EST | |||
| 220.00 | 163.90 | 167.60 | 165.75 | % | 0.75 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:50 PM EST | |||
| 230.00 | 173.90 | 177.60 | 175.75 | % | 0.76 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:50 PM EST | |||
| 240.00 | 183.90 | 187.60 | 185.75 | % | 0.77 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:50 PM EST | |||
| 250.00 | 193.80 | 197.60 | 195.70 | % | 0.78 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:50 PM EST | |||
| 260.00 | 203.70 | 207.60 | 205.65 | % | 0.79 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:58:50 PM EST |