Options Chain for FISERV INC COM (FI) - $134.18 as of 9/18/2025 10:46:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 63.30 | 66.30 | 64.80 | % | 0.93 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 75.00 | 58.60 | 61.30 | 59.95 | % | 0.80 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 80.00 | 53.60 | 56.30 | 54.95 | % | 0.69 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 85.00 | 48.60 | 51.30 | 49.95 | % | 0.59 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 90.00 | 43.70 | 46.30 | 45.00 | % | 0.50 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 95.00 | 38.60 | 41.40 | 40.00 | % | 0.42 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 100.00 | 33.60 | 36.40 | 35.00 | % | 0.35 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 105.00 | 28.60 | 31.20 | 29.90 | 34.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 10:58:49 AM EST |
| 110.00 | 23.70 | 26.40 | 25.05 | % | 0.23 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 9/18/2025 10:58:49 AM EST | |||
| 115.00 | 18.50 | 20.60 | 19.55 | % | 0.17 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 9/18/2025 10:58:49 AM EST | |||
| 120.00 | 13.60 | 16.40 | 15.00 | % | 0.12 | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.06 | 9/18/2025 10:58:49 AM EST | |||
| 123.00 | 10.90 | 13.80 | 12.35 | % | 0.10 | 0 | 0 | 0.56 | 0.90 | 0.02 | -0.08 | 9/18/2025 10:58:49 AM EST | |||
| 124.00 | 10.00 | 12.80 | 11.40 | % | 0.09 | 0 | 0 | 0.53 | 0.89 | 0.02 | -0.08 | 9/18/2025 10:58:49 AM EST | |||
| 125.00 | 9.20 | 11.50 | 10.35 | 12.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.46 | 0.88 | 0.02 | -0.08 | 9/3/2025 | 9/18/2025 10:58:49 AM EST |
| 126.00 | 8.40 | 10.60 | 9.50 | % | 0.08 | 0 | 0 | 0.44 | 0.85 | 0.02 | -0.09 | 9/18/2025 10:58:49 AM EST | |||
| 127.00 | 7.50 | 9.80 | 8.65 | % | 0.07 | 0 | 0 | 0.44 | 0.82 | 0.03 | -0.10 | 9/18/2025 10:58:49 AM EST | |||
| 128.00 | 7.10 | 9.00 | 8.05 | % | 0.06 | 0 | 0 | 0.43 | 0.79 | 0.03 | -0.10 | 9/18/2025 10:58:49 AM EST | |||
| 129.00 | 5.90 | 8.20 | 7.05 | % | 0.05 | 0 | 0 | 0.42 | 0.76 | 0.03 | -0.11 | 9/18/2025 10:58:49 AM EST | |||
| 130.00 | 5.20 | 7.40 | 6.30 | 7.03 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.28 | 0.73 | 0.04 | -0.11 | 9/15/2025 | 9/18/2025 10:58:49 AM EST |
| 131.00 | 4.60 | 6.70 | 5.65 | 6.31 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.30 | 0.69 | 0.04 | -0.12 | 9/15/2025 | 9/18/2025 10:58:49 AM EST |
| 132.00 | 4.90 | 5.20 | 5.05 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | 0.65 | 0.04 | -0.12 | 9/17/2025 | 9/18/2025 10:58:49 AM EST |
| 133.00 | 3.40 | 5.20 | 4.30 | % | 0.03 | 0 | 0 | 0.30 | 0.60 | 0.05 | -0.12 | 9/18/2025 10:58:49 AM EST | |||
| 134.00 | 3.70 | 4.00 | 3.85 | % | 0.03 | 0 | 0 | 0.31 | 0.56 | 0.05 | -0.12 | 9/18/2025 10:58:49 AM EST | |||
| 135.00 | 3.20 | 3.40 | 3.30 | 3.20 | +0.32 | +11.12% | 0.02 | 1 | 4 | 0.30 | 0.51 | 0.05 | -0.12 | 9/18/2025 | 9/18/2025 10:58:49 AM EST |
| 136.00 | 2.70 | 2.90 | 2.80 | % | 0.02 | 0 | 0 | 0.30 | 0.46 | 0.05 | -0.12 | 9/18/2025 10:58:49 AM EST | |||
| 137.00 | 2.30 | 2.50 | 2.40 | 2.40 | -0.17 | -6.62% | 0.02 | 1 | 3 | 0.30 | 0.41 | 0.05 | -0.12 | 9/18/2025 | 9/18/2025 10:58:49 AM EST |
| 138.00 | 1.95 | 2.10 | 2.03 | 2.00 | -0.29 | -12.67% | 0.01 | 2 | 0 | 0.30 | 0.37 | 0.05 | -0.11 | 9/18/2025 | 9/18/2025 10:58:49 AM EST |
| 139.00 | 1.60 | 1.80 | 1.70 | 1.75 | -0.15 | -7.90% | 0.01 | 1 | 1 | 0.30 | 0.32 | 0.04 | -0.11 | 9/18/2025 | 9/18/2025 10:58:49 AM EST |
| 140.00 | 1.30 | 1.85 | 1.58 | 1.30 | -0.20 | -13.34% | 0.01 | 1 | 60 | 0.32 | 0.28 | 0.04 | -0.10 | 9/18/2025 | 9/18/2025 10:58:49 AM EST |
| 141.00 | 1.10 | 1.30 | 1.20 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | 0.25 | 0.04 | -0.09 | 9/16/2025 | 9/18/2025 10:58:49 AM EST |
| 142.00 | 0.85 | 1.10 | 0.98 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.21 | 0.04 | -0.09 | 9/16/2025 | 9/18/2025 10:58:49 AM EST |
| 143.00 | 0.70 | 1.30 | 1.00 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.32 | 0.19 | 0.03 | -0.08 | 9/16/2025 | 9/18/2025 10:58:49 AM EST |
| 144.00 | 0.60 | 0.80 | 0.70 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.31 | 0.16 | 0.03 | -0.07 | 9/16/2025 | 9/18/2025 10:58:49 AM EST |
| 145.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.15 | -20.00% | 0.00 | 20 | 268 | 0.32 | 0.13 | 0.03 | -0.06 | 9/18/2025 | 9/18/2025 10:58:49 AM EST |
| 146.00 | 0.40 | 0.55 | 0.48 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.37 | 0.11 | 0.02 | -0.06 | 9/17/2025 | 9/18/2025 10:58:49 AM EST |
| 147.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.42 | 0.09 | 0.02 | -0.05 | 9/17/2025 | 9/18/2025 10:58:49 AM EST |
| 150.00 | 0.15 | 0.25 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.32 | 0.06 | 0.01 | -0.04 | 9/17/2025 | 9/18/2025 10:58:49 AM EST |
| 152.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.01 | -0.02 | 9/18/2025 10:58:49 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.02 | 0.01 | -0.01 | 9/9/2025 | 9/18/2025 10:58:49 AM EST |
| 157.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 9/18/2025 10:58:49 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 9/18/2025 10:58:49 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | -0.01 | 0.00 | -0.03 | 8/25/2025 | 9/18/2025 10:58:49 AM EST |
| 120.00 | 0.10 | 0.75 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.40 | -0.05 | 0.01 | -0.06 | 9/10/2025 | 9/18/2025 10:58:49 AM EST |
| 123.00 | 0.05 | 0.80 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.10 | 0.02 | -0.08 | 9/16/2025 | 9/18/2025 10:58:49 AM EST |
| 124.00 | 0.45 | 0.60 | 0.53 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | -0.11 | 0.02 | -0.08 | 9/15/2025 | 9/18/2025 10:58:49 AM EST |
| 125.00 | 0.55 | 0.70 | 0.63 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.47 | -0.12 | 0.02 | -0.08 | 9/16/2025 | 9/18/2025 10:58:49 AM EST |
| 126.00 | 0.65 | 0.85 | 0.75 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.15 | 0.02 | -0.09 | 9/15/2025 | 9/18/2025 10:58:49 AM EST |
| 127.00 | 0.60 | 1.20 | 0.90 | % | 0.01 | 0 | 0 | 0.33 | -0.18 | 0.03 | -0.10 | 9/18/2025 10:58:49 AM EST | |||
| 128.00 | 1.00 | 1.15 | 1.08 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.33 | -0.21 | 0.03 | -0.10 | 9/17/2025 | 9/18/2025 10:58:49 AM EST |
| 129.00 | 1.20 | 1.50 | 1.35 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.31 | -0.24 | 0.03 | -0.11 | 9/15/2025 | 9/18/2025 10:58:49 AM EST |
| 130.00 | 1.45 | 1.70 | 1.58 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.33 | -0.27 | 0.04 | -0.11 | 9/17/2025 | 9/18/2025 10:58:49 AM EST |
| 131.00 | 1.45 | 2.00 | 1.73 | % | 0.01 | 0 | 0 | 0.31 | -0.31 | 0.04 | -0.12 | 9/18/2025 10:58:49 AM EST | |||
| 132.00 | 2.05 | 2.30 | 2.18 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.31 | -0.35 | 0.04 | -0.12 | 9/16/2025 | 9/18/2025 10:58:49 AM EST |
| 133.00 | 2.05 | 2.75 | 2.40 | 3.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.30 | -0.40 | 0.05 | -0.12 | 9/15/2025 | 9/18/2025 10:58:49 AM EST |
| 134.00 | 2.90 | 3.10 | 3.00 | 3.23 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.31 | -0.44 | 0.05 | -0.12 | 9/17/2025 | 9/18/2025 10:58:49 AM EST |
| 135.00 | 3.30 | 3.60 | 3.45 | 3.58 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.31 | -0.49 | 0.05 | -0.12 | 9/17/2025 | 9/18/2025 10:58:49 AM EST |
| 136.00 | 3.90 | 4.10 | 4.00 | % | 0.03 | 0 | 0 | 0.31 | -0.54 | 0.05 | -0.12 | 9/18/2025 10:58:49 AM EST | |||
| 137.00 | 4.40 | 4.70 | 4.55 | % | 0.03 | 0 | 0 | 0.31 | -0.59 | 0.05 | -0.12 | 9/18/2025 10:58:49 AM EST | |||
| 138.00 | 5.00 | 5.40 | 5.20 | 4.91 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | -0.63 | 0.05 | -0.11 | 9/15/2025 | 9/18/2025 10:58:49 AM EST |
| 139.00 | 5.40 | 6.10 | 5.75 | % | 0.04 | 0 | 0 | 0.29 | -0.68 | 0.04 | -0.11 | 9/18/2025 10:58:49 AM EST | |||
| 140.00 | 6.40 | 6.80 | 6.60 | 7.73 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.34 | -0.72 | 0.04 | -0.10 | 9/16/2025 | 9/18/2025 10:58:49 AM EST |
| 141.00 | 6.40 | 8.80 | 7.60 | % | 0.05 | 0 | 0 | 0.32 | -0.75 | 0.04 | -0.09 | 9/18/2025 10:58:49 AM EST | |||
| 142.00 | 7.20 | 8.70 | 7.95 | % | 0.06 | 0 | 0 | 0.44 | -0.79 | 0.04 | -0.09 | 9/18/2025 10:58:49 AM EST | |||
| 143.00 | 8.10 | 9.50 | 8.80 | 11.40 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.33 | -0.81 | 0.03 | -0.08 | 9/16/2025 | 9/18/2025 10:58:49 AM EST |
| 144.00 | 8.70 | 11.10 | 9.90 | 11.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.49 | -0.84 | 0.03 | -0.07 | 9/16/2025 | 9/18/2025 10:58:49 AM EST |
| 145.00 | 9.10 | 12.00 | 10.55 | 11.35 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.50 | -0.87 | 0.03 | -0.06 | 9/11/2025 | 9/18/2025 10:58:49 AM EST |
| 146.00 | 10.10 | 13.00 | 11.55 | % | 0.08 | 0 | 0 | 0.53 | -0.89 | 0.02 | -0.06 | 9/18/2025 10:58:49 AM EST | |||
| 147.00 | 11.20 | 13.40 | 12.30 | % | 0.08 | 0 | 0 | 0.48 | -0.91 | 0.02 | -0.05 | 9/18/2025 10:58:49 AM EST | |||
| 150.00 | 14.20 | 16.80 | 15.50 | % | 0.10 | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.04 | 9/18/2025 10:58:49 AM EST | |||
| 152.50 | 16.50 | 19.40 | 17.95 | % | 0.12 | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.02 | 9/18/2025 10:58:49 AM EST | |||
| 155.00 | 19.00 | 21.60 | 20.30 | % | 0.13 | 0 | 0 | 0.68 | -0.98 | 0.01 | -0.01 | 9/18/2025 10:58:49 AM EST | |||
| 157.50 | 21.50 | 24.10 | 22.80 | % | 0.14 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 9/18/2025 10:58:49 AM EST | |||
| 160.00 | 24.30 | 26.60 | 25.45 | 22.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 10:58:49 AM EST |
| 165.00 | 29.10 | 31.60 | 30.35 | % | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 170.00 | 33.90 | 36.60 | 35.25 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 175.00 | 38.90 | 41.60 | 40.25 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 180.00 | 43.90 | 46.60 | 45.25 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 185.00 | 48.90 | 51.60 | 50.25 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 190.00 | 53.90 | 56.50 | 55.20 | % | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 195.00 | 58.90 | 61.50 | 60.20 | % | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 200.00 | 63.90 | 66.60 | 65.25 | % | 0.33 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST | |||
| 205.00 | 68.90 | 71.60 | 70.25 | % | 0.34 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:58:49 AM EST |