Options Chain for FISERV INC COM (FISV) - $55.41 as of 4/2/2026 5:16:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 43.50 | 11.40 | 14.10 | 12.75 | % | 0.29 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:37 PM EST | |||
| 44.00 | 10.90 | 14.10 | 12.50 | % | 0.28 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:37 PM EST | |||
| 44.50 | 10.20 | 13.80 | 12.00 | % | 0.27 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:37 PM EST | |||
| 45.00 | 9.70 | 12.80 | 11.25 | 12.68 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 3:59:37 PM EST |
| 45.50 | 8.60 | 12.70 | 10.65 | % | 0.23 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:37 PM EST | |||
| 46.00 | 8.70 | 12.20 | 10.45 | 11.27 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 3:59:37 PM EST |
| 46.50 | 8.20 | 11.70 | 9.95 | % | 0.21 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/2/2026 3:59:37 PM EST | |||
| 47.00 | 7.00 | 11.20 | 9.10 | 10.41 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.80 | 1.00 | 0.00 | -0.01 | 3/18/2026 | 4/2/2026 3:59:37 PM EST |
| 47.50 | 7.20 | 10.70 | 8.95 | % | 0.19 | 0 | 0 | 1.74 | 0.99 | 0.01 | -0.01 | 4/2/2026 3:59:37 PM EST | |||
| 48.00 | 6.90 | 10.10 | 8.50 | 9.39 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.63 | 0.99 | 0.01 | -0.02 | 3/20/2026 | 4/2/2026 3:59:37 PM EST |
| 48.50 | 6.40 | 9.20 | 7.80 | % | 0.16 | 0 | 0 | 1.41 | 0.98 | 0.01 | -0.02 | 4/2/2026 3:59:37 PM EST | |||
| 49.00 | 6.10 | 8.90 | 7.50 | % | 0.15 | 0 | 0 | 1.43 | 0.97 | 0.02 | -0.03 | 4/2/2026 3:59:37 PM EST | |||
| 49.50 | 5.40 | 8.40 | 6.90 | % | 0.14 | 0 | 0 | 1.37 | 0.96 | 0.02 | -0.03 | 4/2/2026 3:59:37 PM EST | |||
| 50.00 | 4.90 | 7.60 | 6.25 | 6.55 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.20 | 0.95 | 0.03 | -0.04 | 3/26/2026 | 4/2/2026 3:59:37 PM EST |
| 51.00 | 4.10 | 6.80 | 5.45 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.16 | 0.92 | 0.04 | -0.05 | 4/1/2026 | 4/2/2026 3:59:37 PM EST |
| 52.00 | 3.20 | 5.90 | 4.55 | 4.55 | +0.45 | +10.98% | 0.09 | 4 | 22 | 1.07 | 0.87 | 0.05 | -0.06 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 53.00 | 3.00 | 5.00 | 4.00 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.99 | 0.81 | 0.07 | -0.08 | 3/31/2026 | 4/2/2026 3:59:37 PM EST |
| 54.00 | 2.65 | 3.20 | 2.93 | 2.78 | +0.18 | +6.93% | 0.05 | 25 | 7 | 0.41 | 0.74 | 0.09 | -0.09 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 55.00 | 2.05 | 2.25 | 2.15 | 2.07 | +0.26 | +14.37% | 0.04 | 35 | 181 | 0.44 | 0.64 | 0.10 | -0.09 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 56.00 | 1.40 | 1.55 | 1.48 | 1.43 | +0.18 | +14.40% | 0.03 | 89 | 175 | 0.41 | 0.54 | 0.11 | -0.09 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 57.00 | 0.95 | 1.05 | 1.00 | 0.95 | +0.15 | +18.75% | 0.02 | 115 | 133 | 0.40 | 0.42 | 0.11 | -0.09 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 57.50 | 0.75 | 0.90 | 0.83 | 0.80 | +0.13 | +19.41% | 0.01 | 93 | 126 | 0.41 | 0.37 | 0.11 | -0.08 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 58.00 | 0.55 | 0.70 | 0.63 | 0.60 | +0.03 | +5.27% | 0.01 | 214 | 189 | 0.40 | 0.31 | 0.11 | -0.07 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 58.50 | 0.45 | 0.55 | 0.50 | 0.45 | -0.05 | -10.00% | 0.01 | 38 | 68 | 0.37 | 0.25 | 0.10 | -0.06 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 59.00 | 0.30 | 0.45 | 0.38 | 0.34 | -0.01 | -2.86% | 0.01 | 144 | 345 | 0.39 | 0.20 | 0.09 | -0.06 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 59.50 | 0.20 | 0.35 | 0.28 | 0.25 | -0.18 | -41.86% | 0.00 | 17 | 48 | 0.38 | 0.16 | 0.08 | -0.05 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.02 | +11.12% | 0.00 | 258 | 458 | 0.37 | 0.12 | 0.06 | -0.04 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 60.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 15 | 8 | 0.37 | 0.09 | 0.05 | -0.03 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 61.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 79 | 151 | 0.39 | 0.07 | 0.04 | -0.02 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 61.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.10 | -55.56% | 0.00 | 21 | 52 | 0.37 | 0.05 | 0.03 | -0.02 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 28 | 553 | 0.40 | 0.04 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 63.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.53 | 0.02 | 0.01 | -0.01 | 3/31/2026 | 4/2/2026 3:59:37 PM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 945 | 0.54 | 0.01 | 0.01 | 0.00 | 3/31/2026 | 4/2/2026 3:59:37 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 329 | 0.75 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 136 | 1.61 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 3:59:37 PM EST |
| 67.00 | 0.00 | 2.55 | 1.28 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 3:59:37 PM EST |
| 68.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.10 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 3:59:37 PM EST |
| 69.00 | 0.00 | 0.35 | 0.18 | 0.87 | +0.78 | +866.67% | 0.00 | 5 | 18 | 1.01 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 5 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 71.00 | 0.00 | 1.75 | 0.88 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 4/2/2026 3:59:37 PM EST |
| 72.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 4/2/2026 3:59:37 PM EST |
| 73.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:37 PM EST | |||
| 74.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:37 PM EST | |||
| 75.00 | 0.00 | 1.95 | 0.98 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.12 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 4/2/2026 3:59:37 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:37 PM EST | |||
| 85.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:37 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.85 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 4/2/2026 3:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 43.50 | 0.00 | 0.20 | 0.10 | 0.02 | % | 0.00 | 1 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:37 PM EST | |
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:37 PM EST | |||
| 44.50 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:37 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 3:59:37 PM EST |
| 45.50 | 0.00 | 1.10 | 0.55 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.54 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 3:59:37 PM EST |
| 46.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:37 PM EST |
| 46.50 | 0.00 | 2.20 | 1.10 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.92 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 3:59:37 PM EST |
| 47.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.38 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/2/2026 3:59:37 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.09 | -0.01 | 0.01 | -0.01 | 3/31/2026 | 4/2/2026 3:59:37 PM EST |
| 48.00 | 0.00 | 0.90 | 0.45 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.18 | -0.01 | 0.01 | -0.02 | 3/31/2026 | 4/2/2026 3:59:37 PM EST |
| 48.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.85 | -0.02 | 0.01 | -0.02 | 4/2/2026 3:59:37 PM EST | |||
| 49.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.07 | -46.67% | 0.00 | 1 | 13,088 | 0.57 | -0.03 | 0.02 | -0.03 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 49.50 | 0.05 | 0.15 | 0.10 | 0.08 | % | 0.00 | 3 | 0 | 0.53 | -0.04 | 0.02 | -0.03 | 4/2/2026 | 4/2/2026 3:59:37 PM EST | |
| 50.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.13 | -56.53% | 0.00 | 32 | 166 | 0.53 | -0.05 | 0.03 | -0.04 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 51.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.17 | -53.13% | 0.00 | 10 | 113 | 0.50 | -0.08 | 0.04 | -0.05 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 52.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.22 | -48.89% | 0.00 | 105 | 271 | 0.47 | -0.13 | 0.05 | -0.06 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 53.00 | 0.40 | 0.45 | 0.43 | 0.41 | -0.23 | -35.94% | 0.01 | 65 | 97 | 0.47 | -0.19 | 0.07 | -0.08 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 54.00 | 0.60 | 0.65 | 0.63 | 0.65 | -0.30 | -31.58% | 0.01 | 23 | 252 | 0.45 | -0.26 | 0.09 | -0.09 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 55.00 | 0.85 | 0.95 | 0.90 | 0.95 | -0.40 | -29.63% | 0.02 | 60 | 947 | 0.44 | -0.36 | 0.10 | -0.09 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 56.00 | 1.25 | 1.35 | 1.30 | 1.28 | -0.49 | -27.69% | 0.02 | 48 | 198 | 0.43 | -0.46 | 0.11 | -0.09 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 57.00 | 0.95 | 1.90 | 1.43 | 1.85 | -0.50 | -21.28% | 0.03 | 13 | 36 | 0.43 | -0.58 | 0.11 | -0.09 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 57.50 | 2.00 | 2.25 | 2.13 | 1.95 | -0.70 | -26.42% | 0.04 | 7 | 7 | 0.41 | -0.63 | 0.11 | -0.08 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 58.00 | 2.30 | 2.60 | 2.45 | 3.05 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.42 | -0.69 | 0.11 | -0.07 | 4/1/2026 | 4/2/2026 3:59:37 PM EST |
| 58.50 | 2.55 | 3.00 | 2.78 | 2.60 | -2.40 | -48.00% | 0.05 | 1 | 4 | 0.38 | -0.75 | 0.10 | -0.06 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 59.00 | 2.00 | 3.70 | 2.85 | 3.17 | -0.08 | -2.47% | 0.05 | 36 | 137 | 0.58 | -0.80 | 0.09 | -0.06 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 59.50 | 2.80 | 4.10 | 3.45 | 3.20 | % | 0.06 | 15 | 0 | 0.69 | -0.84 | 0.08 | -0.05 | 4/2/2026 | 4/2/2026 3:59:37 PM EST | |
| 60.00 | 3.80 | 4.60 | 4.20 | 4.05 | -0.60 | -12.91% | 0.07 | 6 | 9 | 0.63 | -0.88 | 0.06 | -0.04 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 60.50 | 3.20 | 5.80 | 4.50 | % | 0.07 | 0 | 0 | 0.92 | -0.91 | 0.05 | -0.03 | 4/2/2026 3:59:37 PM EST | |||
| 61.00 | 3.60 | 6.40 | 5.00 | 4.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.00 | -0.93 | 0.04 | -0.02 | 3/23/2026 | 4/2/2026 3:59:37 PM EST |
| 61.50 | 4.10 | 6.50 | 5.30 | % | 0.09 | 0 | 0 | 0.90 | -0.95 | 0.03 | -0.02 | 4/2/2026 3:59:37 PM EST | |||
| 62.00 | 4.50 | 7.30 | 5.90 | 5.91 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.05 | -0.96 | 0.03 | -0.01 | 3/26/2026 | 4/2/2026 3:59:37 PM EST |
| 63.00 | 4.90 | 8.40 | 6.65 | 7.89 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.17 | -0.98 | 0.01 | -0.01 | 3/31/2026 | 4/2/2026 3:59:37 PM EST |
| 64.00 | 6.00 | 9.20 | 7.60 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 3/20/2026 | 4/2/2026 3:59:37 PM EST |
| 65.00 | 7.90 | 10.30 | 9.10 | 10.37 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 3:59:37 PM EST |
| 66.00 | 7.90 | 11.40 | 9.65 | % | 0.15 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:37 PM EST | |||
| 67.00 | 8.90 | 13.00 | 10.95 | % | 0.16 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:37 PM EST | |||
| 68.00 | 9.90 | 14.00 | 11.95 | % | 0.18 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:37 PM EST | |||
| 69.00 | 12.10 | 14.40 | 13.25 | % | 0.19 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:37 PM EST | |||
| 70.00 | 13.70 | 14.30 | 14.00 | 13.50 | -0.45 | -3.23% | 0.20 | 20 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:37 PM EST |
| 71.00 | 12.80 | 16.20 | 14.50 | % | 0.20 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:37 PM EST | |||
| 72.00 | 13.80 | 18.00 | 15.90 | % | 0.22 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:37 PM EST | |||
| 73.00 | 14.90 | 19.00 | 16.95 | % | 0.23 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:37 PM EST | |||
| 74.00 | 15.80 | 20.00 | 17.90 | % | 0.24 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:37 PM EST | |||
| 75.00 | 16.80 | 21.00 | 18.90 | % | 0.25 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:37 PM EST | |||
| 80.00 | 21.80 | 25.80 | 23.80 | % | 0.30 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:37 PM EST | |||
| 85.00 | 26.80 | 31.00 | 28.90 | % | 0.34 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:37 PM EST | |||
| 90.00 | 31.80 | 36.00 | 33.90 | % | 0.38 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/2/2026 3:59:37 PM EST |