Options Chain for FISERV INC COM (FISV) - $63.42 as of 11/14/2025 9:14:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.70 | 31.00 | 28.85 | % | 0.82 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 40.00 | 21.30 | 26.00 | 23.65 | % | 0.59 | 0 | 88 | 1.36 | 1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 45.00 | 16.60 | 21.00 | 18.80 | % | 0.42 | 0 | 4 | 1.04 | 0.99 | 0.00 | -0.02 | 11/12/2025 9:58:53 AM EST | |||
| 50.00 | 11.50 | 15.60 | 13.55 | 13.80 | -2.62 | -15.96% | 0.27 | 3 | 28 | 0.67 | 0.96 | 0.01 | -0.07 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 55.00 | 8.60 | 10.70 | 9.65 | 10.40 | 0.00 | 0.00% | 0.18 | 0 | 83 | 0.55 | 0.89 | 0.02 | -0.08 | 11/12/2025 | 11/12/2025 9:58:53 AM EST |
| 60.00 | 4.80 | 6.10 | 5.45 | 5.40 | -2.21 | -29.05% | 0.09 | 5 | 548 | 0.42 | 0.75 | 0.04 | -0.09 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 65.00 | 2.65 | 3.00 | 2.83 | 2.85 | -0.93 | -24.61% | 0.04 | 210 | 2,667 | 0.42 | 0.55 | 0.05 | -0.08 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 70.00 | 1.40 | 1.45 | 1.43 | 1.40 | -0.58 | -29.30% | 0.02 | 265 | 4,862 | 0.45 | 0.32 | 0.05 | -0.06 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 75.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.35 | -31.82% | 0.01 | 206 | 4,362 | 0.49 | 0.14 | 0.03 | -0.03 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 80.00 | 0.30 | 0.40 | 0.35 | 0.42 | -0.25 | -37.32% | 0.00 | 1,033 | 8,399 | 0.53 | 0.04 | 0.01 | -0.01 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 85.00 | 0.15 | 0.30 | 0.23 | 0.30 | -0.15 | -33.34% | 0.00 | 6 | 669 | 0.57 | 0.01 | 0.00 | 0.00 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 90.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 18 | 2,953 | 0.57 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 95.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.10 | -40.00% | 0.00 | 25 | 491 | 0.66 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 100.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.07 | -36.85% | 0.00 | 5 | 5,113 | 0.65 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 105.00 | 0.05 | 0.75 | 0.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.69 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/12/2025 9:58:53 AM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 168 | 1.07 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.04 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/12/2025 9:58:53 AM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.08 | +0.03 | +60.00% | 0.00 | 7 | 206 | 0.98 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 31 | 440 | 0.90 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 518 | 0.87 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 615 | 1.04 | 0.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 140.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 802 | 1.13 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 386 | 1.84 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/12/2025 9:58:53 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 777 | 1.25 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 545 | 1.94 | 0.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14,877 | 1.09 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/12/2025 9:58:53 AM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 509 | 1.12 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/12/2025 9:58:53 AM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 883 | 1.78 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/12/2025 9:58:53 AM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 729 | 2.12 | 0.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 180.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,914 | 1.21 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/12/2025 9:58:53 AM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2,513 | 1.23 | 0.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 2 | 624 | 1.26 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/12/2025 9:58:53 AM EST | |
| 195.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 560 | 1.56 | 0.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 683 | 2.31 | 0.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 447 | 2.38 | 0.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 220.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 934 | 1.73 | 0.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 212 | 2.50 | 0.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 240.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 79 | 1.49 | 0.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 221 | 1.78 | 0.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 4 | 2.66 | 0.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 216 | 2.71 | 0.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 903 | 2.76 | 0.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 300.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 303 | 2.51 | 0.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 13 | 1.90 | 0.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 313 | 1.01 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/12/2025 9:58:53 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.74 | -0.01 | 0.00 | -0.02 | 11/13/2025 | 11/12/2025 9:58:53 AM EST |
| 50.00 | 0.20 | 0.30 | 0.25 | 0.22 | +0.02 | +10.00% | 0.01 | 12 | 587 | 0.48 | -0.04 | 0.01 | -0.07 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 55.00 | 0.60 | 0.65 | 0.63 | 0.63 | +0.08 | +14.55% | 0.01 | 48 | 11,257 | 0.44 | -0.11 | 0.02 | -0.08 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 60.00 | 1.65 | 1.95 | 1.80 | 1.80 | +0.25 | +16.13% | 0.03 | 120 | 2,569 | 0.46 | -0.25 | 0.04 | -0.09 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 65.00 | 4.00 | 4.40 | 4.20 | 4.20 | +0.66 | +18.65% | 0.06 | 273 | 4,128 | 0.43 | -0.45 | 0.05 | -0.08 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 70.00 | 7.30 | 8.00 | 7.65 | 7.65 | +0.70 | +10.08% | 0.11 | 18 | 1,559 | 0.00 | -0.68 | 0.05 | -0.06 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 75.00 | 11.80 | 12.50 | 12.15 | 12.10 | +1.00 | +9.01% | 0.16 | 25 | 834 | 0.00 | -0.86 | 0.03 | -0.03 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 80.00 | 14.50 | 17.10 | 15.80 | 16.70 | +0.50 | +3.09% | 0.20 | 23 | 208 | 0.00 | -0.96 | 0.01 | -0.01 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 85.00 | 19.50 | 24.00 | 21.75 | 21.00 | +1.22 | +6.17% | 0.26 | 2 | 75 | 0.00 | -0.99 | 0.00 | 0.00 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 90.00 | 24.90 | 27.20 | 26.05 | 26.00 | 0.00 | 0.00% | 0.29 | 0 | 2,006 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/12/2025 9:58:53 AM EST |
| 95.00 | 29.10 | 33.70 | 31.40 | % | 0.33 | 0 | 247 | 1.11 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 100.00 | 34.20 | 38.70 | 36.45 | 36.60 | +0.47 | +1.31% | 0.36 | 550 | 284 | 1.21 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 105.00 | 39.70 | 43.70 | 41.70 | % | 0.40 | 0 | 15 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 110.00 | 44.00 | 48.60 | 46.30 | % | 0.42 | 0 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 115.00 | 49.30 | 53.70 | 51.50 | 51.24 | +1.56 | +3.14% | 0.45 | 2 | 15 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 120.00 | 54.00 | 58.30 | 56.15 | % | 0.47 | 0 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 125.00 | 59.00 | 63.60 | 61.30 | 58.20 | 0.00 | 0.00% | 0.49 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/12/2025 9:58:53 AM EST |
| 130.00 | 64.00 | 68.80 | 66.40 | 64.80 | -2.50 | -3.72% | 0.51 | 40 | 17 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 135.00 | 69.00 | 73.80 | 71.40 | 71.70 | +0.90 | +1.28% | 0.53 | 220 | 55 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 140.00 | 74.00 | 78.50 | 76.25 | 73.40 | 0.00 | 0.00% | 0.54 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/12/2025 9:58:53 AM EST |
| 145.00 | 79.00 | 83.70 | 81.35 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 150.00 | 84.00 | 88.80 | 86.40 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 155.00 | 89.00 | 93.50 | 91.25 | 89.80 | -2.40 | -2.61% | 0.59 | 10 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 160.00 | 94.00 | 98.80 | 96.40 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 165.00 | 99.80 | 103.60 | 101.70 | 103.00 | +2.70 | +2.70% | 0.62 | 20 | 140 | 0.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/12/2025 9:58:53 AM EST |
| 170.00 | 104.20 | 108.60 | 106.40 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 175.00 | 109.00 | 113.90 | 111.45 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 180.00 | 114.00 | 118.50 | 116.25 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 185.00 | 119.00 | 123.50 | 121.25 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 190.00 | 124.00 | 128.70 | 126.35 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 195.00 | 129.00 | 133.80 | 131.40 | % | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 200.00 | 134.00 | 138.90 | 136.45 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 210.00 | 144.00 | 148.90 | 146.45 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 220.00 | 154.00 | 158.90 | 156.45 | % | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 230.00 | 164.00 | 168.80 | 166.40 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 240.00 | 174.00 | 178.90 | 176.45 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 250.00 | 184.00 | 188.50 | 186.25 | % | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 260.00 | 194.00 | 198.90 | 196.45 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 270.00 | 204.00 | 208.80 | 206.40 | % | 0.76 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 280.00 | 214.00 | 218.90 | 216.45 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 290.00 | 224.00 | 228.90 | 226.45 | % | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 300.00 | 234.00 | 238.60 | 236.30 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 310.00 | 244.00 | 248.90 | 246.45 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST | |||
| 320.00 | 254.00 | 258.60 | 256.30 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 9:58:53 AM EST |