Options Chain for FISERV INC COM (FI) - $140.00 as of 8/22/2025 3:45:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 63.10 | 66.70 | 64.90 | % | 0.87 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 58.10 | 61.80 | 59.95 | % | 0.75 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 53.20 | 56.90 | 55.05 | % | 0.65 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 48.20 | 51.90 | 50.05 | % | 0.56 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 43.30 | 47.00 | 45.15 | % | 0.48 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 100.00 | 38.30 | 42.10 | 40.20 | 44.25 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.73 | 1.00 | 0.00 | -0.01 | 7/28/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 33.40 | 37.20 | 35.30 | 36.97 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.02 | 7/24/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 28.50 | 32.00 | 30.25 | 30.76 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.55 | 0.98 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 24.80 | 27.50 | 26.15 | 23.11 | 0.00 | 0.00% | 0.23 | 0 | 39 | 0.52 | 0.95 | 0.01 | -0.03 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 20.30 | 22.80 | 21.55 | 19.54 | +0.60 | +3.17% | 0.18 | 1 | 18 | 0.36 | 0.91 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 16.60 | 17.80 | 17.20 | 15.31 | -1.69 | -9.95% | 0.14 | 1 | 53 | 0.29 | 0.85 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 11.30 | 13.30 | 12.30 | 12.60 | -0.40 | -3.08% | 0.09 | 9 | 192 | 0.24 | 0.77 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 7.90 | 10.10 | 9.00 | 8.35 | -1.20 | -12.57% | 0.07 | 25 | 112 | 0.28 | 0.66 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 140.00 | 6.00 | 6.40 | 6.20 | 6.04 | -0.70 | -10.39% | 0.04 | 78 | 331 | 0.27 | 0.53 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 3.80 | 4.10 | 3.95 | 3.47 | -0.82 | -19.12% | 0.03 | 28 | 641 | 0.27 | 0.39 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 150.00 | 2.30 | 2.55 | 2.43 | 2.30 | -0.37 | -13.86% | 0.02 | 40 | 325 | 0.26 | 0.27 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 155.00 | 1.35 | 1.55 | 1.45 | 1.28 | -0.41 | -24.26% | 0.01 | 3 | 742 | 0.27 | 0.18 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 160.00 | 0.80 | 0.95 | 0.88 | 0.80 | -0.12 | -13.05% | 0.01 | 24 | 194 | 0.27 | 0.12 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 165.00 | 0.45 | 1.45 | 0.95 | 0.50 | -0.05 | -9.10% | 0.01 | 3 | 591 | 0.33 | 0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 170.00 | 0.25 | 1.30 | 0.78 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.37 | 0.05 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.24 | -0.07 | -22.59% | 0.00 | 40 | 130 | 0.31 | 0.03 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 180.00 | 0.10 | 2.25 | 1.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.43 | 0.01 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 1.90 | 0.95 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.58 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.35 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.71 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.77 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 220.00 | 0.00 | 1.55 | 0.78 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:48 PM EST |
| 230.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 250.00 | 0.00 | 1.55 | 0.78 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.01 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.40 | -0.02 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 560 | 0.35 | -0.05 | 0.01 | -0.03 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 120.00 | 0.65 | 0.80 | 0.73 | 0.72 | -0.15 | -17.25% | 0.01 | 31 | 268 | 0.31 | -0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 1.20 | 1.30 | 1.25 | 1.30 | -0.20 | -13.34% | 0.01 | 58 | 5,446 | 0.29 | -0.15 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 2.10 | 2.65 | 2.38 | 2.25 | -0.10 | -4.26% | 0.02 | 5 | 655 | 0.31 | -0.23 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 3.50 | 3.70 | 3.60 | 3.75 | +0.15 | +4.17% | 0.03 | 40 | 378 | 0.29 | -0.34 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 140.00 | 5.10 | 6.00 | 5.55 | 6.06 | +0.36 | +6.32% | 0.04 | 15 | 189 | 0.27 | -0.47 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 8.30 | 9.60 | 8.95 | 8.70 | +0.10 | +1.17% | 0.06 | 24 | 76 | 0.28 | -0.61 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 150.00 | 10.80 | 13.40 | 12.10 | 11.60 | 0.00 | 0.00% | 0.08 | 0 | 112 | 0.27 | -0.73 | 0.02 | -0.05 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 155.00 | 14.60 | 16.70 | 15.65 | 16.41 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.22 | -0.82 | 0.02 | -0.04 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 160.00 | 19.00 | 22.80 | 20.90 | 27.66 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.37 | -0.88 | 0.01 | -0.03 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 165.00 | 23.90 | 27.50 | 25.70 | 24.09 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.48 | -0.93 | 0.01 | -0.02 | 7/25/2025 | 8/22/2025 3:59:48 PM EST |
| 170.00 | 28.80 | 32.50 | 30.65 | 34.84 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.53 | -0.95 | 0.01 | -0.01 | 8/5/2025 | 8/22/2025 3:59:48 PM EST |
| 175.00 | 33.80 | 37.50 | 35.65 | 31.84 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.01 | 7/28/2025 | 8/22/2025 3:59:48 PM EST |
| 180.00 | 38.80 | 42.50 | 40.65 | 39.90 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.62 | -0.99 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 185.00 | 43.80 | 47.50 | 45.65 | 44.68 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:48 PM EST |
| 190.00 | 48.80 | 52.50 | 50.65 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 195.00 | 53.80 | 57.50 | 55.65 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 200.00 | 58.80 | 62.50 | 60.65 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 210.00 | 68.80 | 72.50 | 70.65 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 220.00 | 78.80 | 82.50 | 80.65 | % | 0.37 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 230.00 | 89.00 | 92.50 | 90.75 | % | 0.39 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 240.00 | 98.80 | 102.50 | 100.65 | % | 0.42 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 250.00 | 108.70 | 112.50 | 110.60 | % | 0.44 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |