Options Chain for FISERV INC COM (FISV) - $55.76 as of 5/22/2026 7:30:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 15.70 | 18.50 | 17.10 | 14.85 | 0.00 | 0.00% | 0.43 | 0 | 8 | 2.57 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:50 PM EST |
| 41.00 | 14.70 | 17.50 | 16.10 | % | 0.39 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 42.00 | 13.70 | 16.40 | 15.05 | % | 0.36 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 43.00 | 12.70 | 15.40 | 14.05 | % | 0.33 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 44.00 | 11.70 | 14.10 | 12.90 | 11.25 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.83 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:50 PM EST |
| 45.00 | 10.70 | 13.20 | 11.95 | 10.00 | 0.00 | 0.00% | 0.27 | 0 | 8 | 1.78 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:50 PM EST |
| 45.50 | 10.20 | 12.60 | 11.40 | 10.36 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 46.00 | 9.70 | 12.20 | 10.95 | 10.88 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.66 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:50 PM EST |
| 46.50 | 9.20 | 12.00 | 10.60 | % | 0.23 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 47.00 | 8.70 | 11.50 | 10.10 | 14.75 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.75 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:50 PM EST |
| 47.50 | 8.30 | 11.00 | 9.65 | % | 0.20 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 48.00 | 7.80 | 9.70 | 8.75 | 7.45 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:50 PM EST |
| 48.50 | 7.20 | 9.60 | 8.40 | % | 0.17 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 49.00 | 6.80 | 9.50 | 8.15 | % | 0.17 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 49.50 | 6.40 | 8.10 | 7.25 | 6.45 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 50.00 | 5.80 | 8.00 | 6.90 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 23 | 1.12 | 0.99 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 51.00 | 4.80 | 6.90 | 5.85 | 6.02 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.96 | 0.98 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 3:59:50 PM EST |
| 52.00 | 3.70 | 5.90 | 4.80 | % | 0.09 | 0 | 0 | 0.86 | 0.96 | 0.03 | -0.02 | 5/22/2026 3:59:50 PM EST | |||
| 53.00 | 3.20 | 4.90 | 4.05 | 3.95 | +0.65 | +19.70% | 0.08 | 1 | 29 | 0.75 | 0.93 | 0.05 | -0.04 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 54.00 | 1.95 | 3.80 | 2.88 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.60 | 0.87 | 0.07 | -0.05 | 5/15/2026 | 5/22/2026 3:59:50 PM EST |
| 55.00 | 2.50 | 2.65 | 2.58 | 2.33 | +0.63 | +37.06% | 0.05 | 17 | 91 | 0.37 | 0.78 | 0.10 | -0.07 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 56.00 | 1.75 | 1.95 | 1.85 | 1.76 | +0.49 | +38.59% | 0.03 | 144 | 160 | 0.37 | 0.67 | 0.12 | -0.08 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 57.00 | 1.20 | 1.35 | 1.28 | 1.30 | +0.45 | +52.95% | 0.02 | 122 | 77 | 0.38 | 0.54 | 0.13 | -0.09 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 58.00 | 0.75 | 0.85 | 0.80 | 0.83 | +0.29 | +53.71% | 0.01 | 180 | 218 | 0.38 | 0.40 | 0.13 | -0.08 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 58.50 | 0.60 | 0.70 | 0.65 | 0.61 | +0.19 | +45.24% | 0.01 | 154 | 76 | 0.37 | 0.34 | 0.12 | -0.08 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 59.00 | 0.45 | 0.55 | 0.50 | 0.50 | +0.18 | +56.25% | 0.01 | 338 | 86 | 0.37 | 0.28 | 0.11 | -0.07 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 59.50 | 0.35 | 0.40 | 0.38 | 0.35 | +0.07 | +25.00% | 0.01 | 17 | 28 | 0.37 | 0.22 | 0.10 | -0.06 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 60.00 | 0.25 | 0.30 | 0.28 | 0.26 | +0.06 | +30.00% | 0.00 | 197 | 1,707 | 0.36 | 0.18 | 0.09 | -0.05 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 60.50 | 0.10 | 0.25 | 0.18 | 0.16 | -0.07 | -30.44% | 0.00 | 21 | 7 | 0.35 | 0.13 | 0.07 | -0.04 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 61.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 118 | 60 | 0.36 | 0.10 | 0.06 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 61.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 12 | 10 | 0.36 | 0.07 | 0.05 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 62.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.03 | -33.34% | 0.00 | 10 | 41 | 0.37 | 0.05 | 0.04 | -0.02 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 63.00 | 0.00 | 0.25 | 0.13 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 56 | 0.57 | 0.03 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 64.00 | 0.00 | 0.50 | 0.25 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 44 | 0.79 | 0.01 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 13 | 101 | 0.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.33 | +0.28 | +560.00% | 0.00 | 2 | 32 | 0.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.59 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:50 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:50 PM EST |
| 69.00 | 0.00 | 1.50 | 0.75 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.59 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.73 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 71.00 | 0.00 | 1.75 | 0.88 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.83 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:50 PM EST |
| 72.00 | 0.00 | 1.35 | 0.68 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.73 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:50 PM EST |
| 73.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.13 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:50 PM EST |
| 74.00 | 0.00 | 1.00 | 0.50 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 722 | 0.93 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:50 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 187 | 2.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:50 PM EST |
| 45.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 46.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:50 PM EST |
| 46.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.72 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:50 PM EST |
| 48.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 49.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:50 PM EST |
| 49.50 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 2 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:50 PM EST | |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 36 | 457 | 0.52 | -0.01 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.14 | -93.34% | 0.00 | 32 | 57 | 0.46 | -0.02 | 0.01 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 52.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.11 | -55.00% | 0.00 | 6 | 78 | 0.43 | -0.04 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 53.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.23 | -65.72% | 0.00 | 18 | 188 | 0.40 | -0.07 | 0.05 | -0.04 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 54.00 | 0.10 | 0.25 | 0.18 | 0.21 | -0.34 | -61.82% | 0.00 | 42 | 79 | 0.39 | -0.13 | 0.07 | -0.05 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 55.00 | 0.35 | 0.45 | 0.40 | 0.37 | -0.66 | -64.08% | 0.01 | 113 | 390 | 0.38 | -0.22 | 0.10 | -0.07 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 56.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.73 | -51.05% | 0.01 | 55 | 138 | 0.38 | -0.33 | 0.12 | -0.08 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 57.00 | 1.05 | 1.15 | 1.10 | 1.10 | -1.20 | -52.18% | 0.02 | 105 | 256 | 0.38 | -0.46 | 0.13 | -0.09 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 58.00 | 1.60 | 1.70 | 1.65 | 1.89 | -0.83 | -30.52% | 0.03 | 24 | 39 | 0.38 | -0.60 | 0.13 | -0.08 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 58.50 | 1.80 | 2.05 | 1.93 | 2.42 | -0.48 | -16.56% | 0.03 | 1 | 1 | 0.36 | -0.66 | 0.12 | -0.08 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 59.00 | 2.20 | 2.40 | 2.30 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.36 | -0.72 | 0.11 | -0.07 | 5/19/2026 | 5/22/2026 3:59:50 PM EST |
| 59.50 | 2.60 | 2.80 | 2.70 | % | 0.05 | 0 | 0 | 0.34 | -0.78 | 0.10 | -0.06 | 5/22/2026 3:59:50 PM EST | |||
| 60.00 | 2.55 | 3.30 | 2.93 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.84 | -0.82 | 0.09 | -0.05 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 60.50 | 2.80 | 4.80 | 3.80 | % | 0.06 | 0 | 0 | 0.86 | -0.87 | 0.07 | -0.04 | 5/22/2026 3:59:50 PM EST | |||
| 61.00 | 2.90 | 5.40 | 4.15 | 5.30 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.98 | -0.90 | 0.06 | -0.03 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 61.50 | 3.50 | 5.90 | 4.70 | 5.90 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.06 | -0.93 | 0.05 | -0.03 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 62.00 | 3.90 | 6.40 | 5.15 | 6.65 | 0.00 | 0.00% | 0.08 | 0 | 24 | 1.04 | -0.95 | 0.04 | -0.02 | 5/20/2026 | 5/22/2026 3:59:50 PM EST |
| 63.00 | 5.00 | 7.40 | 6.20 | 6.82 | 0.00 | 0.00% | 0.10 | 0 | 22 | 1.20 | -0.97 | 0.02 | -0.01 | 5/19/2026 | 5/22/2026 3:59:50 PM EST |
| 64.00 | 6.00 | 8.30 | 7.15 | 8.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.29 | -0.99 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 65.00 | 7.40 | 9.10 | 8.25 | 9.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 66.00 | 8.40 | 10.20 | 9.30 | 5.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:50 PM EST |
| 67.00 | 8.60 | 11.30 | 9.95 | 6.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 3:59:50 PM EST |
| 68.00 | 9.80 | 12.20 | 11.00 | % | 0.16 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 69.00 | 10.80 | 13.20 | 12.00 | 12.15 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:50 PM EST |
| 70.00 | 11.70 | 14.30 | 13.00 | 9.31 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:50 PM EST |
| 71.00 | 12.70 | 15.30 | 14.00 | % | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 72.00 | 13.80 | 16.30 | 15.05 | 16.26 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 73.00 | 14.60 | 17.40 | 16.00 | % | 0.22 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 74.00 | 15.80 | 18.40 | 17.10 | 18.23 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 75.00 | 16.60 | 19.40 | 18.00 | % | 0.24 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 80.00 | 21.80 | 24.40 | 23.10 | % | 0.29 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 85.00 | 27.20 | 29.20 | 28.20 | % | 0.33 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST |