Options Chain for FISERV INC COM (FISV) - $45.85 as of 10/9/2026 6:54:01 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 | 13.60 | 17.50 | 15.55 | 16.70 | 0.00 | 0.00% | 0.52 | 0 | 70 | 3.51 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:03 PM EST |
| 35.00 | 8.60 | 12.50 | 10.55 | 18.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 4:00:03 PM EST |
| 36.00 | 7.60 | 11.50 | 9.55 | % | 0.27 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 37.00 | 6.60 | 10.50 | 8.55 | % | 0.23 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 38.00 | 6.20 | 9.50 | 7.85 | % | 0.21 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 39.00 | 4.60 | 8.50 | 6.55 | % | 0.17 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 40.00 | 3.80 | 7.50 | 5.65 | 6.70 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.73 | 1.00 | 0.01 | 0.00 | 9/25/2026 | 10/9/2026 4:00:03 PM EST |
| 40.50 | 3.20 | 7.00 | 5.10 | % | 0.13 | 0 | 0 | 1.65 | 1.00 | 0.01 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 41.00 | 2.70 | 6.50 | 4.60 | 5.00 | +0.40 | +8.70% | 0.11 | 2 | 14 | 1.56 | 0.99 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 41.50 | 2.80 | 6.00 | 4.40 | % | 0.11 | 0 | 0 | 1.48 | 0.98 | 0.02 | -0.02 | 10/9/2026 4:00:03 PM EST | |||
| 42.00 | 2.35 | 4.90 | 3.63 | 2.98 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.39 | 0.95 | 0.04 | -0.04 | 10/5/2026 | 10/9/2026 4:00:03 PM EST |
| 42.50 | 1.90 | 4.40 | 3.15 | % | 0.07 | 0 | 0 | 1.35 | 0.93 | 0.06 | -0.04 | 10/9/2026 4:00:03 PM EST | |||
| 43.00 | 1.45 | 4.30 | 2.88 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.14 | 0.89 | 0.08 | -0.05 | 10/2/2026 | 10/9/2026 4:00:03 PM EST |
| 43.50 | 1.00 | 2.50 | 1.75 | 2.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | 0.85 | 0.11 | -0.05 | 10/5/2026 | 10/9/2026 4:00:03 PM EST |
| 44.00 | 1.55 | 2.10 | 1.83 | 1.50 | -0.35 | -18.92% | 0.04 | 3 | 4 | 0.43 | 0.80 | 0.13 | -0.06 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 44.50 | 1.30 | 2.50 | 1.90 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 101 | 0.46 | 0.73 | 0.16 | -0.07 | 10/5/2026 | 10/9/2026 4:00:03 PM EST |
| 45.00 | 1.10 | 1.40 | 1.25 | 1.18 | -0.31 | -20.81% | 0.03 | 136 | 145 | 0.33 | 0.65 | 0.18 | -0.07 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 45.50 | 0.75 | 1.00 | 0.88 | 0.80 | -0.35 | -30.44% | 0.02 | 84 | 116 | 0.30 | 0.55 | 0.19 | -0.07 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 46.00 | 0.55 | 0.75 | 0.65 | 0.69 | -0.24 | -25.81% | 0.01 | 48 | 524 | 0.31 | 0.46 | 0.19 | -0.07 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 46.50 | 0.40 | 0.55 | 0.48 | 0.50 | -0.05 | -9.10% | 0.01 | 95 | 62 | 0.32 | 0.37 | 0.18 | -0.06 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 47.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.20 | -36.37% | 0.01 | 203 | 474 | 0.32 | 0.29 | 0.16 | -0.06 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 47.50 | 0.15 | 0.30 | 0.23 | 0.21 | -0.14 | -40.00% | 0.00 | 44 | 40 | 0.32 | 0.22 | 0.13 | -0.05 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 48.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.15 | -50.00% | 0.00 | 54 | 636 | 0.34 | 0.17 | 0.11 | -0.04 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 48.50 | 0.05 | 0.20 | 0.13 | 0.10 | -0.09 | -47.37% | 0.00 | 93 | 36 | 0.34 | 0.13 | 0.09 | -0.04 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 49.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.09 | -60.00% | 0.00 | 3 | 807 | 0.36 | 0.10 | 0.07 | -0.03 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 49.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.17 | -77.28% | 0.00 | 163 | 205 | 0.38 | 0.07 | 0.05 | -0.02 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 27 | 1,233 | 0.39 | 0.04 | 0.04 | -0.01 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 136 | 0.46 | 0.02 | 0.02 | -0.01 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.52 | 0.01 | 0.01 | 0.00 | 10/5/2026 | 10/9/2026 4:00:03 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.08 | -44.45% | 0.00 | 2 | 78 | 0.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.64 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 4,305 | 0.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 56.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:03 PM EST |
| 57.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 58.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 59.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,348 | 0.96 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.19 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.39 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 1.05 | 0.53 | 0.03 | -0.38 | -92.69% | 0.02 | 1 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 37.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.63 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.54 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/9/2026 4:00:03 PM EST |
| 40.50 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.01 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 41.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.79 | -0.01 | 0.01 | -0.01 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 41.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | -0.02 | 0.02 | -0.02 | 10/6/2026 | 10/9/2026 4:00:03 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.09 | -60.00% | 0.00 | 4 | 180 | 0.37 | -0.05 | 0.04 | -0.04 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 42.50 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | -0.07 | 0.06 | -0.04 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 43.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 0.00 | 80 | 131 | 0.34 | -0.11 | 0.08 | -0.05 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 43.50 | 0.10 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 190 | 483 | 0.33 | -0.15 | 0.11 | -0.05 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 44.00 | 0.15 | 0.35 | 0.25 | 0.31 | -0.04 | -11.43% | 0.01 | 91 | 412 | 0.34 | -0.20 | 0.13 | -0.06 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 44.50 | 0.25 | 0.50 | 0.38 | 0.45 | -0.15 | -25.00% | 0.01 | 27 | 37 | 0.34 | -0.27 | 0.16 | -0.07 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 45.00 | 0.50 | 0.70 | 0.60 | 0.65 | +0.05 | +8.34% | 0.01 | 20 | 964 | 0.36 | -0.35 | 0.18 | -0.07 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 45.50 | 0.40 | 0.85 | 0.63 | 0.92 | +0.17 | +22.67% | 0.01 | 86 | 118 | 0.29 | -0.45 | 0.19 | -0.07 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 46.00 | 0.85 | 1.50 | 1.18 | 1.25 | +0.16 | +14.68% | 0.03 | 6 | 165 | 0.40 | -0.54 | 0.19 | -0.07 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 46.50 | 0.50 | 2.55 | 1.53 | 1.49 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.94 | -0.63 | 0.18 | -0.06 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 47.00 | 1.05 | 2.55 | 1.80 | 1.79 | +0.07 | +4.07% | 0.04 | 2 | 97 | 0.70 | -0.71 | 0.16 | -0.06 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 47.50 | 1.10 | 3.60 | 2.35 | 2.12 | 0.00 | 0.00% | 0.05 | 0 | 138 | 1.20 | -0.78 | 0.13 | -0.05 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 48.00 | 1.10 | 4.40 | 2.75 | 2.70 | +0.10 | +3.85% | 0.06 | 10 | 87 | 1.20 | -0.83 | 0.11 | -0.04 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 48.50 | 1.40 | 4.30 | 2.85 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.35 | -0.87 | 0.09 | -0.04 | 10/8/2026 | 10/9/2026 4:00:03 PM EST |
| 49.00 | 3.00 | 4.30 | 3.65 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 30 | 1.33 | -0.90 | 0.07 | -0.03 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 49.50 | 3.20 | 6.10 | 4.65 | % | 0.09 | 0 | 0 | 1.48 | -0.93 | 0.05 | -0.02 | 10/9/2026 4:00:03 PM EST | |||
| 50.00 | 3.90 | 6.00 | 4.95 | 4.60 | -0.05 | -1.08% | 0.10 | 39 | 785 | 1.29 | -0.96 | 0.04 | -0.01 | 10/9/2026 | 10/9/2026 4:00:03 PM EST |
| 51.00 | 5.00 | 7.50 | 6.25 | 5.88 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.62 | -0.98 | 0.02 | -0.01 | 10/7/2026 | 10/9/2026 4:00:03 PM EST |
| 52.00 | 5.40 | 8.50 | 6.95 | % | 0.13 | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 53.00 | 5.60 | 9.50 | 7.55 | 8.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:03 PM EST |
| 54.00 | 7.50 | 10.50 | 9.00 | % | 0.17 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 55.00 | 9.00 | 11.50 | 10.25 | 10.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:03 PM EST |
| 56.00 | 9.40 | 12.50 | 10.95 | 8.87 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:03 PM EST |
| 57.00 | 9.60 | 12.70 | 11.15 | % | 0.20 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 58.00 | 10.80 | 14.50 | 12.65 | % | 0.22 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 59.00 | 11.80 | 15.50 | 13.65 | % | 0.23 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 60.00 | 12.90 | 16.50 | 14.70 | 10.81 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:03 PM EST |
| 65.00 | 17.80 | 21.50 | 19.65 | 11.55 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 4:00:03 PM EST |
| 70.00 | 22.70 | 26.50 | 24.60 | % | 0.35 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 75.00 | 27.50 | 31.50 | 29.50 | % | 0.39 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST | |||
| 80.00 | 32.60 | 36.50 | 34.55 | % | 0.43 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:03 PM EST |