Options Chain for FISERV INC COM (FI) - $124.27 as of 10/15/2025 8:44:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 57.60 | 61.40 | 59.50 | % | 0.92 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 70.00 | 52.50 | 56.40 | 54.45 | % | 0.78 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 75.00 | 47.60 | 51.50 | 49.55 | % | 0.66 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 80.00 | 42.70 | 46.60 | 44.65 | % | 0.56 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 85.00 | 37.80 | 41.60 | 39.70 | % | 0.47 | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 90.00 | 33.00 | 36.80 | 34.90 | % | 0.39 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 95.00 | 28.30 | 32.30 | 30.30 | % | 0.32 | 0 | 0 | 0.82 | 0.94 | 0.01 | -0.04 | 10/14/2025 3:59:57 PM EST | |||
| 100.00 | 23.80 | 27.70 | 25.75 | % | 0.26 | 0 | 0 | 0.75 | 0.89 | 0.01 | -0.06 | 10/14/2025 3:59:57 PM EST | |||
| 105.00 | 19.40 | 23.40 | 21.40 | % | 0.20 | 0 | 0 | 0.70 | 0.84 | 0.01 | -0.07 | 10/14/2025 3:59:57 PM EST | |||
| 110.00 | 15.40 | 19.10 | 17.25 | % | 0.16 | 0 | 0 | 0.47 | 0.79 | 0.01 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 113.00 | 13.10 | 17.10 | 15.10 | % | 0.13 | 0 | 0 | 0.48 | 0.74 | 0.02 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 114.00 | 12.40 | 16.30 | 14.35 | % | 0.13 | 0 | 0 | 0.47 | 0.73 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 115.00 | 11.70 | 15.60 | 13.65 | % | 0.12 | 0 | 0 | 0.47 | 0.71 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 116.00 | 11.10 | 14.70 | 12.90 | % | 0.11 | 0 | 0 | 0.47 | 0.70 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 117.00 | 10.40 | 14.50 | 12.45 | % | 0.11 | 0 | 0 | 0.48 | 0.68 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 118.00 | 9.80 | 13.20 | 11.50 | % | 0.10 | 0 | 0 | 0.46 | 0.66 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 119.00 | 9.30 | 13.00 | 11.15 | % | 0.09 | 0 | 0 | 0.47 | 0.64 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 120.00 | 8.60 | 12.60 | 10.60 | % | 0.09 | 0 | 0 | 0.47 | 0.62 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 121.00 | 8.00 | 12.10 | 10.05 | % | 0.08 | 0 | 0 | 0.47 | 0.60 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 122.00 | 7.50 | 11.60 | 9.55 | % | 0.08 | 0 | 0 | 0.47 | 0.58 | 0.02 | -0.10 | 10/14/2025 3:59:57 PM EST | |||
| 123.00 | 7.10 | 11.00 | 9.05 | % | 0.07 | 0 | 0 | 0.47 | 0.57 | 0.02 | -0.10 | 10/14/2025 3:59:57 PM EST | |||
| 124.00 | 6.50 | 10.50 | 8.50 | 8.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.47 | 0.55 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 125.00 | 6.00 | 10.10 | 8.05 | 7.20 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.47 | 0.53 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 126.00 | 5.50 | 9.60 | 7.55 | % | 0.06 | 0 | 0 | 0.47 | 0.51 | 0.02 | -0.10 | 10/14/2025 3:59:57 PM EST | |||
| 127.00 | 5.10 | 8.90 | 7.00 | % | 0.06 | 0 | 0 | 0.46 | 0.49 | 0.02 | -0.10 | 10/14/2025 3:59:57 PM EST | |||
| 128.00 | 4.60 | 8.70 | 6.65 | 7.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.46 | 0.47 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 129.00 | 4.20 | 8.30 | 6.25 | % | 0.05 | 0 | 0 | 0.46 | 0.45 | 0.02 | -0.10 | 10/14/2025 3:59:57 PM EST | |||
| 130.00 | 3.80 | 7.90 | 5.85 | 5.78 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | 0.43 | 0.02 | -0.09 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 131.00 | 3.50 | 7.60 | 5.55 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.46 | 0.41 | 0.02 | -0.09 | 10/9/2025 | 10/14/2025 3:59:57 PM EST |
| 132.00 | 3.10 | 7.20 | 5.15 | % | 0.04 | 0 | 0 | 0.46 | 0.40 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 133.00 | 2.85 | 6.80 | 4.83 | % | 0.04 | 0 | 0 | 0.46 | 0.38 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 134.00 | 2.50 | 6.60 | 4.55 | % | 0.03 | 0 | 0 | 0.46 | 0.36 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 135.00 | 2.25 | 6.20 | 4.23 | % | 0.03 | 0 | 0 | 0.46 | 0.34 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 136.00 | 1.95 | 6.10 | 4.03 | % | 0.03 | 0 | 0 | 0.46 | 0.33 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 137.00 | 1.70 | 5.80 | 3.75 | % | 0.03 | 0 | 0 | 0.46 | 0.31 | 0.02 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 138.00 | 1.50 | 5.60 | 3.55 | % | 0.03 | 0 | 0 | 0.46 | 0.30 | 0.02 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 139.00 | 1.25 | 5.20 | 3.23 | % | 0.02 | 0 | 0 | 0.45 | 0.28 | 0.02 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 140.00 | 1.15 | 5.00 | 3.08 | 2.82 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | 0.27 | 0.02 | -0.08 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 141.00 | 0.90 | 4.80 | 2.85 | % | 0.02 | 0 | 0 | 0.45 | 0.25 | 0.02 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 145.00 | 0.75 | 4.10 | 2.43 | % | 0.02 | 0 | 0 | 0.47 | 0.20 | 0.01 | -0.07 | 10/14/2025 3:59:57 PM EST | |||
| 150.00 | 0.35 | 3.60 | 1.98 | % | 0.01 | 0 | 0 | 0.48 | 0.16 | 0.01 | -0.06 | 10/14/2025 3:59:57 PM EST | |||
| 155.00 | 0.40 | 3.20 | 1.80 | % | 0.01 | 0 | 0 | 0.53 | 0.12 | 0.01 | -0.05 | 10/14/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.71 | 0.08 | 0.01 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.61 | 0.06 | 0.01 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.76 | 0.04 | 0.00 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.02 | 0.00 | -0.01 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.02 | 0.00 | -0.01 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.01 | 0.00 | -0.01 | 10/14/2025 | 10/14/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.08 | -0.01 | 0.00 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.89 | -0.04 | 0.00 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.82 | -0.06 | 0.01 | -0.04 | 10/14/2025 3:59:57 PM EST | |||
| 100.00 | 0.40 | 3.30 | 1.85 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | -0.11 | 0.01 | -0.06 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 105.00 | 0.45 | 3.90 | 2.18 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.51 | -0.16 | 0.01 | -0.07 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 110.00 | 0.95 | 4.90 | 2.93 | % | 0.03 | 0 | 0 | 0.49 | -0.21 | 0.01 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 113.00 | 1.50 | 5.40 | 3.45 | % | 0.03 | 0 | 0 | 0.47 | -0.26 | 0.02 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 114.00 | 1.80 | 5.80 | 3.80 | % | 0.03 | 0 | 0 | 0.47 | -0.27 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 115.00 | 2.25 | 6.30 | 4.28 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.48 | -0.29 | 0.02 | -0.09 | 10/10/2025 | 10/14/2025 3:59:57 PM EST |
| 116.00 | 2.40 | 6.60 | 4.50 | 4.47 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | -0.30 | 0.02 | -0.09 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 117.00 | 2.80 | 7.00 | 4.90 | % | 0.04 | 0 | 0 | 0.48 | -0.32 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 118.00 | 3.10 | 7.30 | 5.20 | % | 0.04 | 0 | 0 | 0.47 | -0.34 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 119.00 | 3.70 | 7.70 | 5.70 | 6.14 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.48 | -0.36 | 0.02 | -0.09 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 120.00 | 4.00 | 8.10 | 6.05 | % | 0.05 | 0 | 0 | 0.48 | -0.38 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 121.00 | 4.40 | 8.60 | 6.50 | % | 0.05 | 0 | 0 | 0.48 | -0.40 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 122.00 | 4.90 | 9.00 | 6.95 | 6.85 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.48 | -0.42 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 123.00 | 5.80 | 9.50 | 7.65 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 100 | 0.49 | -0.43 | 0.02 | -0.10 | 10/10/2025 | 10/14/2025 3:59:57 PM EST |
| 124.00 | 5.90 | 10.00 | 7.95 | % | 0.06 | 0 | 0 | 0.48 | -0.45 | 0.02 | -0.10 | 10/14/2025 3:59:57 PM EST | |||
| 125.00 | 6.30 | 10.50 | 8.40 | 8.60 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.47 | -0.47 | 0.02 | -0.10 | 10/14/2025 | 10/14/2025 3:59:57 PM EST |
| 126.00 | 7.00 | 10.90 | 8.95 | % | 0.07 | 0 | 0 | 0.47 | -0.49 | 0.02 | -0.10 | 10/14/2025 3:59:57 PM EST | |||
| 127.00 | 7.40 | 11.50 | 9.45 | % | 0.07 | 0 | 0 | 0.47 | -0.51 | 0.02 | -0.10 | 10/14/2025 3:59:57 PM EST | |||
| 128.00 | 8.00 | 12.10 | 10.05 | 9.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | -0.53 | 0.02 | -0.10 | 10/9/2025 | 10/14/2025 3:59:57 PM EST |
| 129.00 | 8.70 | 12.70 | 10.70 | 9.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | -0.55 | 0.02 | -0.10 | 10/9/2025 | 10/14/2025 3:59:57 PM EST |
| 130.00 | 9.30 | 13.40 | 11.35 | 10.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.47 | -0.57 | 0.02 | -0.09 | 10/9/2025 | 10/14/2025 3:59:57 PM EST |
| 131.00 | 10.00 | 14.00 | 12.00 | % | 0.09 | 0 | 0 | 0.47 | -0.59 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 132.00 | 10.60 | 14.70 | 12.65 | % | 0.10 | 0 | 0 | 0.47 | -0.60 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 133.00 | 11.30 | 15.40 | 13.35 | 13.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.47 | -0.62 | 0.02 | -0.09 | 10/10/2025 | 10/14/2025 3:59:57 PM EST |
| 134.00 | 12.00 | 16.10 | 14.05 | % | 0.10 | 0 | 0 | 0.47 | -0.64 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 135.00 | 12.80 | 16.80 | 14.80 | 15.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.47 | -0.66 | 0.02 | -0.09 | 10/13/2025 | 10/14/2025 3:59:57 PM EST |
| 136.00 | 13.50 | 17.30 | 15.40 | % | 0.11 | 0 | 0 | 0.46 | -0.67 | 0.02 | -0.09 | 10/14/2025 3:59:57 PM EST | |||
| 137.00 | 14.30 | 18.30 | 16.30 | % | 0.12 | 0 | 0 | 0.47 | -0.69 | 0.02 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 138.00 | 15.20 | 19.00 | 17.10 | % | 0.12 | 0 | 0 | 0.47 | -0.70 | 0.02 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 139.00 | 15.80 | 19.80 | 17.80 | % | 0.13 | 0 | 0 | 0.47 | -0.72 | 0.02 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 140.00 | 16.60 | 20.60 | 18.60 | % | 0.13 | 0 | 0 | 0.47 | -0.73 | 0.02 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 141.00 | 17.40 | 21.30 | 19.35 | % | 0.14 | 0 | 0 | 0.46 | -0.75 | 0.02 | -0.08 | 10/14/2025 3:59:57 PM EST | |||
| 145.00 | 20.80 | 24.60 | 22.70 | % | 0.16 | 0 | 0 | 0.64 | -0.80 | 0.01 | -0.07 | 10/14/2025 3:59:57 PM EST | |||
| 150.00 | 25.20 | 29.10 | 27.15 | % | 0.18 | 0 | 0 | 0.66 | -0.84 | 0.01 | -0.06 | 10/14/2025 3:59:57 PM EST | |||
| 155.00 | 29.80 | 33.70 | 31.75 | % | 0.20 | 0 | 0 | 0.69 | -0.88 | 0.01 | -0.05 | 10/14/2025 3:59:57 PM EST | |||
| 160.00 | 34.50 | 38.40 | 36.45 | % | 0.23 | 0 | 0 | 0.72 | -0.92 | 0.01 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 165.00 | 39.30 | 43.20 | 41.25 | % | 0.25 | 0 | 0 | 0.76 | -0.94 | 0.01 | -0.03 | 10/14/2025 3:59:57 PM EST | |||
| 170.00 | 44.20 | 48.10 | 46.15 | % | 0.27 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 175.00 | 49.10 | 52.90 | 51.00 | % | 0.29 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.02 | 10/14/2025 3:59:57 PM EST | |||
| 180.00 | 54.20 | 58.00 | 56.10 | % | 0.31 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 185.00 | 59.00 | 63.00 | 61.00 | % | 0.33 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST | |||
| 190.00 | 64.00 | 68.00 | 66.00 | % | 0.35 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 10/14/2025 3:59:57 PM EST |