Options Chain for FISERV INC COM (FISV) - $52.72 as of 8/12/2026 2:55:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.00 | 23.00 | 21.00 | % | 0.70 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:01 AM EST | |||
| 35.00 | 14.00 | 18.10 | 16.05 | % | 0.46 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:01 AM EST | |||
| 40.00 | 10.60 | 13.10 | 11.85 | % | 0.30 | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.02 | 8/12/2026 11:59:01 AM EST | |||
| 41.00 | 9.60 | 12.20 | 10.90 | % | 0.27 | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.03 | 8/12/2026 11:59:01 AM EST | |||
| 42.00 | 8.70 | 11.20 | 9.95 | % | 0.24 | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.03 | 8/12/2026 11:59:01 AM EST | |||
| 43.00 | 7.90 | 9.80 | 8.85 | % | 0.21 | 0 | 0 | 0.67 | 0.93 | 0.02 | -0.03 | 8/12/2026 11:59:01 AM EST | |||
| 44.00 | 7.00 | 9.50 | 8.25 | % | 0.19 | 0 | 0 | 0.70 | 0.90 | 0.02 | -0.03 | 8/12/2026 11:59:01 AM EST | |||
| 45.00 | 5.60 | 8.10 | 6.85 | % | 0.15 | 0 | 0 | 0.54 | 0.87 | 0.03 | -0.04 | 8/12/2026 11:59:01 AM EST | |||
| 46.00 | 5.00 | 7.40 | 6.20 | % | 0.13 | 0 | 0 | 0.54 | 0.84 | 0.04 | -0.04 | 8/12/2026 11:59:01 AM EST | |||
| 47.00 | 4.80 | 6.70 | 5.75 | % | 0.12 | 0 | 0 | 0.54 | 0.80 | 0.04 | -0.04 | 8/12/2026 11:59:01 AM EST | |||
| 48.00 | 4.10 | 6.00 | 5.05 | % | 0.11 | 0 | 0 | 0.32 | 0.75 | 0.05 | -0.04 | 8/12/2026 11:59:01 AM EST | |||
| 49.00 | 3.30 | 4.30 | 3.80 | % | 0.08 | 0 | 0 | 0.26 | 0.70 | 0.05 | -0.04 | 8/12/2026 11:59:01 AM EST | |||
| 50.00 | 3.00 | 4.70 | 3.85 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.38 | 0.65 | 0.05 | -0.04 | 8/7/2026 | 8/12/2026 11:59:01 AM EST |
| 51.00 | 2.45 | 4.20 | 3.33 | 3.87 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.39 | 0.59 | 0.06 | -0.04 | 8/7/2026 | 8/12/2026 11:59:01 AM EST |
| 52.00 | 2.00 | 3.80 | 2.90 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.41 | 0.54 | 0.06 | -0.04 | 8/7/2026 | 8/12/2026 11:59:01 AM EST |
| 53.00 | 1.20 | 3.70 | 2.45 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.40 | 0.48 | 0.06 | -0.04 | 8/11/2026 | 8/12/2026 11:59:01 AM EST |
| 54.00 | 0.85 | 2.75 | 1.80 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | 0.42 | 0.06 | -0.04 | 8/11/2026 | 8/12/2026 11:59:01 AM EST |
| 55.00 | 1.05 | 1.30 | 1.18 | 1.24 | -0.75 | -37.69% | 0.02 | 7 | 48 | 0.35 | 0.37 | 0.06 | -0.04 | 8/12/2026 | 8/12/2026 11:59:01 AM EST |
| 56.00 | 0.20 | 3.10 | 1.65 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.41 | 0.32 | 0.05 | -0.03 | 8/10/2026 | 8/12/2026 11:59:01 AM EST |
| 57.00 | 0.65 | 0.90 | 0.78 | 0.82 | % | 0.01 | 12 | 0 | 0.37 | 0.27 | 0.05 | -0.03 | 8/12/2026 | 8/12/2026 11:59:01 AM EST | |
| 58.00 | 0.05 | 2.70 | 1.38 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | 0.22 | 0.05 | -0.03 | 8/11/2026 | 8/12/2026 11:59:01 AM EST |
| 59.00 | 0.30 | 0.85 | 0.58 | % | 0.01 | 0 | 0 | 0.46 | 0.19 | 0.04 | -0.02 | 8/12/2026 11:59:01 AM EST | |||
| 60.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.31 | -40.79% | 0.01 | 12 | 14 | 0.35 | 0.15 | 0.04 | -0.02 | 8/12/2026 | 8/12/2026 11:59:01 AM EST |
| 61.00 | 0.20 | 1.20 | 0.70 | % | 0.01 | 0 | 0 | 0.43 | 0.12 | 0.03 | -0.02 | 8/12/2026 11:59:01 AM EST | |||
| 62.00 | 0.05 | 2.35 | 1.20 | % | 0.02 | 0 | 0 | 0.52 | 0.10 | 0.03 | -0.02 | 8/12/2026 11:59:01 AM EST | |||
| 63.00 | 0.05 | 0.40 | 0.23 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.08 | 0.02 | -0.01 | 8/7/2026 | 8/12/2026 11:59:01 AM EST |
| 64.00 | 0.05 | 2.25 | 1.15 | % | 0.02 | 0 | 0 | 0.56 | 0.06 | 0.02 | -0.01 | 8/12/2026 11:59:01 AM EST | |||
| 65.00 | 0.05 | 0.55 | 0.30 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.47 | 0.05 | 0.02 | -0.01 | 8/7/2026 | 8/12/2026 11:59:01 AM EST |
| 66.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.01 | -0.01 | 8/12/2026 11:59:01 AM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 8/12/2026 11:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:01 AM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:01 AM EST | |||
| 40.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.01 | -0.02 | 8/12/2026 11:59:01 AM EST | |||
| 41.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 0.98 | -0.03 | 0.01 | -0.03 | 8/12/2026 11:59:01 AM EST | |||
| 42.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.66 | -0.05 | 0.01 | -0.03 | 8/12/2026 11:59:01 AM EST | |||
| 43.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.61 | -0.07 | 0.02 | -0.03 | 8/6/2026 | 8/12/2026 11:59:01 AM EST |
| 44.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.55 | -0.10 | 0.02 | -0.03 | 8/12/2026 11:59:01 AM EST | |||
| 45.00 | 0.55 | 0.65 | 0.60 | 0.59 | +0.18 | +43.91% | 0.01 | 3 | 18 | 0.38 | -0.13 | 0.03 | -0.04 | 8/12/2026 | 8/12/2026 11:59:01 AM EST |
| 46.00 | 0.10 | 1.00 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.16 | 0.04 | -0.04 | 8/11/2026 | 8/12/2026 11:59:01 AM EST |
| 47.00 | 0.80 | 1.40 | 1.10 | 1.10 | % | 0.02 | 2 | 0 | 0.41 | -0.20 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 11:59:01 AM EST | |
| 48.00 | 1.15 | 1.45 | 1.30 | 1.35 | +0.15 | +12.50% | 0.03 | 4 | 29 | 0.42 | -0.25 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 11:59:01 AM EST |
| 49.00 | 0.35 | 2.35 | 1.35 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.36 | -0.30 | 0.05 | -0.04 | 8/11/2026 | 8/12/2026 11:59:01 AM EST |
| 50.00 | 1.95 | 2.25 | 2.10 | 2.15 | +0.54 | +33.54% | 0.04 | 2 | 206 | 0.37 | -0.35 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 11:59:01 AM EST |
| 51.00 | 1.20 | 3.60 | 2.40 | 1.59 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | -0.41 | 0.06 | -0.04 | 8/11/2026 | 8/12/2026 11:59:01 AM EST |
| 52.00 | 1.75 | 3.90 | 2.83 | 2.86 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.39 | -0.46 | 0.06 | -0.04 | 8/7/2026 | 8/12/2026 11:59:01 AM EST |
| 53.00 | 2.40 | 4.30 | 3.35 | % | 0.06 | 0 | 0 | 0.38 | -0.52 | 0.06 | -0.04 | 8/12/2026 11:59:01 AM EST | |||
| 54.00 | 3.10 | 4.90 | 4.00 | % | 0.07 | 0 | 0 | 0.37 | -0.58 | 0.06 | -0.04 | 8/12/2026 11:59:01 AM EST | |||
| 55.00 | 3.80 | 5.70 | 4.75 | % | 0.09 | 0 | 0 | 0.51 | -0.63 | 0.06 | -0.04 | 8/12/2026 11:59:01 AM EST | |||
| 56.00 | 4.50 | 6.50 | 5.50 | % | 0.10 | 0 | 0 | 0.56 | -0.68 | 0.05 | -0.03 | 8/12/2026 11:59:01 AM EST | |||
| 57.00 | 5.30 | 7.20 | 6.25 | 5.85 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.56 | -0.73 | 0.05 | -0.03 | 8/11/2026 | 8/12/2026 11:59:01 AM EST |
| 58.00 | 6.10 | 8.70 | 7.40 | % | 0.13 | 0 | 0 | 0.68 | -0.78 | 0.05 | -0.03 | 8/12/2026 11:59:01 AM EST | |||
| 59.00 | 7.00 | 9.70 | 8.35 | % | 0.14 | 0 | 0 | 0.72 | -0.81 | 0.04 | -0.02 | 8/12/2026 11:59:01 AM EST | |||
| 60.00 | 8.00 | 9.90 | 8.95 | 8.40 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.59 | -0.85 | 0.04 | -0.02 | 8/11/2026 | 8/12/2026 11:59:01 AM EST |
| 61.00 | 8.90 | 10.70 | 9.80 | % | 0.16 | 0 | 0 | 0.62 | -0.88 | 0.03 | -0.02 | 8/12/2026 11:59:01 AM EST | |||
| 62.00 | 9.80 | 11.80 | 10.80 | % | 0.17 | 0 | 0 | 0.68 | -0.90 | 0.03 | -0.02 | 8/12/2026 11:59:01 AM EST | |||
| 63.00 | 10.70 | 12.80 | 11.75 | % | 0.19 | 0 | 0 | 0.67 | -0.92 | 0.02 | -0.01 | 8/12/2026 11:59:01 AM EST | |||
| 64.00 | 11.70 | 13.80 | 12.75 | % | 0.20 | 0 | 0 | 0.74 | -0.94 | 0.02 | -0.01 | 8/12/2026 11:59:01 AM EST | |||
| 65.00 | 12.80 | 14.70 | 13.75 | 13.02 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.75 | -0.95 | 0.02 | -0.01 | 8/11/2026 | 8/12/2026 11:59:01 AM EST |
| 66.00 | 13.20 | 17.10 | 15.15 | % | 0.23 | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.01 | 8/12/2026 11:59:01 AM EST | |||
| 70.00 | 17.20 | 21.20 | 19.20 | % | 0.27 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 8/12/2026 11:59:01 AM EST |