Options Chain for FISERV INC COM (FISV) - $52.60 as of 7/8/2026 6:42:08 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 | 24.10 | 27.60 | 25.85 | 27.90 | 0.00 | 0.00% | 1.03 | 0 | 65 | 9.28 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 30.00 | 20.10 | 22.60 | 21.35 | 18.22 | 0.00 | 0.00% | 0.71 | 0 | 64 | 7.35 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:59 PM EST |
| 35.00 | 13.70 | 17.60 | 15.65 | % | 0.45 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 38.00 | 11.50 | 14.70 | 13.10 | % | 0.34 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 39.00 | 10.00 | 13.70 | 11.85 | % | 0.30 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 40.00 | 10.30 | 12.70 | 11.50 | 8.70 | 0.00 | 0.00% | 0.29 | 0 | 3 | 3.15 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 41.00 | 8.00 | 11.70 | 9.85 | % | 0.24 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 41.50 | 7.60 | 11.10 | 9.35 | % | 0.23 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 42.00 | 6.60 | 10.60 | 8.60 | % | 0.20 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 42.50 | 6.60 | 10.20 | 8.40 | 11.15 | 0.00 | 0.00% | 0.20 | 0 | 3 | 3.10 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 43.00 | 7.30 | 9.00 | 8.15 | 10.74 | 0.00 | 0.00% | 0.19 | 0 | 3 | 3.16 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 43.50 | 5.60 | 8.50 | 7.05 | % | 0.16 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 44.00 | 6.40 | 8.60 | 7.50 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 5 | 2.23 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 3:59:59 PM EST |
| 44.50 | 5.80 | 7.80 | 6.80 | % | 0.15 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 45.00 | 3.70 | 6.90 | 5.30 | 5.60 | +1.60 | +40.00% | 0.12 | 60 | 42 | 2.47 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 45.50 | 4.80 | 7.20 | 6.00 | % | 0.13 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 46.00 | 4.00 | 6.70 | 5.35 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 30 | 2.70 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 46.50 | 3.50 | 6.20 | 4.85 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 11 | 2.17 | 0.99 | 0.01 | 0.00 | 6/25/2026 | 7/8/2026 3:59:59 PM EST |
| 47.00 | 3.00 | 5.00 | 4.00 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 33 | 1.96 | 0.98 | 0.02 | -0.01 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 47.50 | 1.90 | 5.20 | 3.55 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 20 | 1.25 | 0.97 | 0.04 | -0.02 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 48.00 | 2.50 | 3.80 | 3.15 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 80 | 1.46 | 0.94 | 0.06 | -0.04 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 48.50 | 2.00 | 3.30 | 2.65 | 4.48 | 0.00 | 0.00% | 0.05 | 0 | 35 | 1.33 | 0.89 | 0.10 | -0.09 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 49.00 | 1.00 | 3.70 | 2.35 | 1.87 | -3.49 | -65.12% | 0.05 | 6 | 46 | 1.17 | 0.84 | 0.13 | -0.13 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 49.50 | 1.25 | 1.75 | 1.50 | 4.57 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.66 | 0.76 | 0.17 | -0.16 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 50.00 | 1.00 | 1.20 | 1.10 | 1.02 | -2.75 | -72.95% | 0.02 | 49 | 324 | 0.45 | 0.67 | 0.20 | -0.18 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 51.00 | 0.45 | 0.70 | 0.58 | 0.58 | -1.77 | -75.32% | 0.01 | 82 | 150 | 0.47 | 0.45 | 0.23 | -0.19 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 52.00 | 0.25 | 0.35 | 0.30 | 0.30 | -1.00 | -76.93% | 0.01 | 348 | 572 | 0.49 | 0.25 | 0.18 | -0.15 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 53.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.70 | -82.36% | 0.00 | 73 | 668 | 0.52 | 0.11 | 0.11 | -0.09 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 54.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.38 | -88.38% | 0.00 | 205 | 390 | 0.58 | 0.04 | 0.05 | -0.03 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.24 | -92.31% | 0.00 | 54 | 805 | 0.65 | 0.01 | 0.02 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 43 | 823 | 0.88 | 0.00 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 57.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.09 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 144 | 1.11 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 59.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.33 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.04 | -0.01 | -20.00% | 0.01 | 51 | 236 | 1.17 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 61.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.65 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 3:59:59 PM EST |
| 62.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 3:59:59 PM EST |
| 63.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.90 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/8/2026 3:59:59 PM EST |
| 64.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/8/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 3:59:59 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 4.33 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 68.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.72 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 258 | 2.38 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.93 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 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 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.85 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 41.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.61 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.53 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 1.05 | 0.53 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:59 PM EST |
| 43.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 557 | 2.35 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 44.50 | 0.00 | 1.05 | 0.53 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.33 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 172 | 1.25 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 45.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 46.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.22 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 46.50 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.76 | -0.01 | 0.01 | 0.00 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.83 | -0.02 | 0.02 | -0.01 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 41 | 0.81 | -0.03 | 0.04 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.72 | -0.06 | 0.06 | -0.04 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 48.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.52 | -0.11 | 0.10 | -0.09 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 49.00 | 0.15 | 0.30 | 0.23 | 0.22 | +0.14 | +175.00% | 0.00 | 29 | 51 | 0.55 | -0.16 | 0.13 | -0.13 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 49.50 | 0.20 | 0.30 | 0.25 | 0.27 | +0.20 | +285.72% | 0.01 | 302 | 92 | 0.47 | -0.24 | 0.17 | -0.16 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 50.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.25 | +166.67% | 0.01 | 409 | 646 | 0.47 | -0.33 | 0.20 | -0.18 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 51.00 | 0.85 | 1.00 | 0.93 | 0.95 | +0.65 | +216.67% | 0.02 | 112 | 315 | 0.52 | -0.55 | 0.23 | -0.19 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 52.00 | 0.80 | 3.30 | 2.05 | 1.62 | +1.02 | +170.00% | 0.04 | 82 | 783 | 1.74 | -0.75 | 0.18 | -0.15 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 53.00 | 1.95 | 2.90 | 2.43 | 1.80 | +0.75 | +71.43% | 0.05 | 1 | 776 | 1.00 | -0.89 | 0.11 | -0.09 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 54.00 | 3.10 | 3.60 | 3.35 | 3.40 | +2.15 | +172.00% | 0.06 | 1 | 56 | 0.93 | -0.96 | 0.05 | -0.03 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 55.00 | 3.80 | 4.60 | 4.20 | 4.38 | +2.51 | +134.23% | 0.08 | 2 | 106 | 1.10 | -0.99 | 0.02 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 56.00 | 3.90 | 5.80 | 4.85 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.46 | -1.00 | 0.01 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 57.00 | 4.90 | 6.70 | 5.80 | 8.63 | 0.00 | 0.00% | 0.10 | 0 | 200 | 1.51 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:59 PM EST |
| 58.00 | 5.90 | 7.70 | 6.80 | 10.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 59.00 | 6.50 | 10.30 | 8.40 | 8.38 | +2.27 | +37.16% | 0.14 | 2 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 60.00 | 7.90 | 10.10 | 9.00 | 8.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 61.00 | 8.70 | 12.20 | 10.45 | 9.80 | 0.00 | 0.00% | 0.17 | 0 | 2 | 3.30 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 62.00 | 9.90 | 13.30 | 11.60 | 12.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/8/2026 3:59:59 PM EST |
| 63.00 | 10.70 | 14.30 | 12.50 | 11.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 64.00 | 11.90 | 15.30 | 13.60 | 12.93 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 65.00 | 12.90 | 16.30 | 14.60 | 17.17 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 3:59:59 PM EST |
| 66.00 | 13.70 | 17.30 | 15.50 | % | 0.23 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 67.00 | 14.50 | 18.20 | 16.35 | % | 0.24 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 68.00 | 15.90 | 19.30 | 17.60 | % | 0.26 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 69.00 | 16.90 | 20.30 | 18.60 | 21.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 3:59:59 PM EST |
| 70.00 | 17.90 | 21.30 | 19.60 | % | 0.28 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 75.00 | 22.70 | 26.30 | 24.50 | % | 0.33 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 80.00 | 27.70 | 31.30 | 29.50 | % | 0.37 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST |