Options Chain for FISERV INC COM (FISV) - $53.00 as of 8/25/2026 7:59:40 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 | 20.70 | 24.50 | 22.60 | 22.53 | 0.00 | 0.00% | 0.75 | 0 | 1 | 6.51 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/25/2026 3:59:57 PM EST |
| 35.00 | 15.50 | 18.80 | 17.15 | 16.70 | 0.00 | 0.00% | 0.49 | 0 | 2 | 5.14 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/25/2026 3:59:57 PM EST |
| 38.00 | 12.70 | 15.70 | 14.20 | 14.85 | -0.47 | -3.07% | 0.37 | 397 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 39.00 | 11.70 | 14.80 | 13.25 | 13.85 | -0.56 | -3.89% | 0.34 | 397 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 40.00 | 10.60 | 13.80 | 12.20 | 12.90 | 0.00 | 0.00% | 0.30 | 0 | 88 | 3.93 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 3:59:57 PM EST |
| 41.00 | 9.70 | 12.80 | 11.25 | 11.90 | 0.00 | 0.00% | 0.27 | 0 | 88 | 3.70 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 3:59:57 PM EST |
| 42.00 | 8.50 | 11.80 | 10.15 | 10.66 | % | 0.24 | 4 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:57 PM EST | |
| 43.00 | 7.60 | 10.80 | 9.20 | 9.73 | 0.00 | 0.00% | 0.21 | 0 | 4 | 3.25 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/25/2026 3:59:57 PM EST |
| 44.00 | 7.40 | 9.80 | 8.60 | % | 0.20 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:57 PM EST | |||
| 45.00 | 5.50 | 8.80 | 7.15 | % | 0.16 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/25/2026 3:59:57 PM EST | |||
| 46.00 | 4.50 | 8.50 | 6.50 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 5 | 2.59 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 3:59:57 PM EST |
| 46.50 | 4.10 | 8.00 | 6.05 | 5.90 | 0.00 | 0.00% | 0.13 | 0 | 9 | 2.48 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/25/2026 3:59:57 PM EST |
| 47.00 | 3.60 | 7.50 | 5.55 | 5.65 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/25/2026 3:59:57 PM EST |
| 47.50 | 3.10 | 7.00 | 5.05 | 4.61 | 0.00 | 0.00% | 0.11 | 0 | 11 | 2.26 | 1.00 | 0.01 | 0.00 | 8/21/2026 | 8/25/2026 3:59:57 PM EST |
| 48.00 | 3.10 | 5.70 | 4.40 | 4.90 | 0.00 | 0.00% | 0.09 | 0 | 32 | 2.15 | 0.99 | 0.01 | -0.01 | 8/24/2026 | 8/25/2026 3:59:57 PM EST |
| 48.50 | 2.10 | 6.00 | 4.05 | % | 0.08 | 0 | 0 | 2.04 | 0.99 | 0.02 | -0.01 | 8/25/2026 3:59:57 PM EST | |||
| 49.00 | 2.20 | 5.50 | 3.85 | 4.16 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.93 | 0.97 | 0.04 | -0.02 | 8/18/2026 | 8/25/2026 3:59:57 PM EST |
| 49.50 | 2.10 | 4.20 | 3.15 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.75 | 0.94 | 0.06 | -0.06 | 8/12/2026 | 8/25/2026 3:59:57 PM EST |
| 50.00 | 0.70 | 4.60 | 2.65 | 3.16 | 0.00 | 0.00% | 0.05 | 0 | 117 | 1.75 | 0.91 | 0.09 | -0.08 | 8/24/2026 | 8/25/2026 3:59:57 PM EST |
| 51.00 | 1.40 | 2.00 | 1.70 | 1.89 | +0.12 | +6.78% | 0.03 | 5 | 66 | 0.61 | 0.80 | 0.16 | -0.11 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 52.00 | 0.80 | 1.25 | 1.03 | 1.23 | -0.30 | -19.61% | 0.02 | 6 | 230 | 0.38 | 0.62 | 0.21 | -0.14 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 53.00 | 0.40 | 0.60 | 0.50 | 0.48 | -0.45 | -48.39% | 0.01 | 19 | 1,305 | 0.37 | 0.41 | 0.21 | -0.13 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 54.00 | 0.10 | 0.40 | 0.25 | 0.26 | -0.24 | -48.00% | 0.00 | 29 | 797 | 0.39 | 0.22 | 0.16 | -0.09 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 55.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 73 | 1,154 | 0.43 | 0.10 | 0.09 | -0.05 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.06 | -50.00% | 0.00 | 43 | 523 | 0.53 | 0.04 | 0.04 | -0.02 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 25 | 658 | 0.63 | 0.01 | 0.01 | -0.01 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 257 | 0.63 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.72 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 394 | 0.80 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 61.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.29 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/25/2026 3:59:57 PM EST |
| 62.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.96 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/25/2026 3:59:57 PM EST |
| 63.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.48 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/25/2026 3:59:57 PM EST |
| 64.00 | 0.00 | 1.05 | 0.53 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/25/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 509 | 1.18 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/25/2026 3:59:57 PM EST |
| 66.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:57 PM EST | |||
| 67.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:57 PM EST | |||
| 68.00 | 0.00 | 1.20 | 0.60 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/25/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.51 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.30 | 0.15 | 0.09 | +0.04 | +80.00% | 0.01 | 1 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 8/25/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/25/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/25/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.37 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/25/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 1.25 | 0.63 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.80 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 1.25 | 0.63 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.60 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/25/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/25/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.91 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/25/2026 3:59:57 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.80 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 3:59:57 PM EST |
| 46.50 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.99 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 3:59:57 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 311 | 0.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.63 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 8/25/2026 3:59:57 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 5 | 113 | 0.58 | -0.01 | 0.01 | -0.01 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 48.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 25 | 1.00 | -0.01 | 0.02 | -0.01 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 33 | 160 | 0.61 | -0.03 | 0.04 | -0.02 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 49.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 9 | 73 | 0.49 | -0.06 | 0.06 | -0.06 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.02 | -16.67% | 0.00 | 33 | 558 | 0.45 | -0.09 | 0.09 | -0.08 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 51.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 18 | 336 | 0.42 | -0.20 | 0.16 | -0.11 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 52.00 | 0.40 | 0.65 | 0.53 | 0.60 | +0.05 | +9.10% | 0.01 | 40 | 272 | 0.40 | -0.38 | 0.21 | -0.14 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 53.00 | 0.85 | 1.30 | 1.08 | 0.96 | +0.07 | +7.87% | 0.02 | 6 | 158 | 0.43 | -0.59 | 0.21 | -0.13 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 54.00 | 1.50 | 2.15 | 1.83 | 1.65 | +0.20 | +13.80% | 0.03 | 51 | 357 | 0.68 | -0.78 | 0.16 | -0.09 | 8/25/2026 | 8/25/2026 3:59:57 PM EST |
| 55.00 | 0.85 | 4.50 | 2.68 | 2.26 | 0.00 | 0.00% | 0.05 | 0 | 80 | 1.57 | -0.90 | 0.09 | -0.05 | 8/24/2026 | 8/25/2026 3:59:57 PM EST |
| 56.00 | 1.60 | 4.90 | 3.25 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.75 | -0.96 | 0.04 | -0.02 | 8/19/2026 | 8/25/2026 3:59:57 PM EST |
| 57.00 | 2.70 | 5.90 | 4.30 | 4.35 | 0.00 | 0.00% | 0.08 | 0 | 40 | 1.92 | -0.99 | 0.01 | -0.01 | 8/21/2026 | 8/25/2026 3:59:57 PM EST |
| 58.00 | 4.30 | 6.90 | 5.60 | 5.88 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.07 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/25/2026 3:59:57 PM EST |
| 59.00 | 5.10 | 7.90 | 6.50 | % | 0.11 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:57 PM EST | |||
| 60.00 | 5.70 | 9.50 | 7.60 | 8.73 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 3:59:57 PM EST |
| 61.00 | 7.40 | 10.50 | 8.95 | 9.84 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 3:59:57 PM EST |
| 62.00 | 7.60 | 11.50 | 9.55 | 10.33 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/25/2026 3:59:57 PM EST |
| 63.00 | 9.10 | 12.50 | 10.80 | 10.31 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/25/2026 3:59:57 PM EST |
| 64.00 | 9.70 | 12.90 | 11.30 | % | 0.18 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:57 PM EST | |||
| 65.00 | 11.30 | 13.90 | 12.60 | % | 0.19 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:57 PM EST | |||
| 66.00 | 12.10 | 15.50 | 13.80 | % | 0.21 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:57 PM EST | |||
| 67.00 | 13.60 | 15.90 | 14.75 | % | 0.22 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:57 PM EST | |||
| 68.00 | 14.30 | 17.50 | 15.90 | % | 0.23 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 8/25/2026 3:59:57 PM EST | |||
| 70.00 | 16.30 | 19.50 | 17.90 | 17.75 | % | 0.26 | 2 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 3:59:57 PM EST | |
| 75.00 | 20.60 | 24.50 | 22.55 | 19.51 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/25/2026 3:59:57 PM EST |