Options Chain for FISERV INC COM (FI) - $127.75 as of 10/9/2025 8:00:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 59.90 | 63.80 | 61.85 | % | 0.95 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 70.00 | 55.00 | 58.90 | 56.95 | % | 0.81 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 10/9/2025 3:59:54 PM EST | |||
| 75.00 | 50.10 | 54.00 | 52.05 | % | 0.69 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 10/9/2025 3:59:54 PM EST | |||
| 80.00 | 45.20 | 49.10 | 47.15 | % | 0.59 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 10/9/2025 3:59:54 PM EST | |||
| 85.00 | 40.50 | 44.30 | 42.40 | % | 0.50 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.02 | 10/9/2025 3:59:54 PM EST | |||
| 90.00 | 35.80 | 39.20 | 37.50 | % | 0.42 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.02 | 10/9/2025 3:59:54 PM EST | |||
| 95.00 | 30.90 | 34.90 | 32.90 | % | 0.35 | 0 | 0 | 0.66 | 0.94 | 0.00 | -0.04 | 10/9/2025 3:59:54 PM EST | |||
| 100.00 | 28.20 | 28.60 | 28.40 | 29.00 | -0.36 | -1.23% | 0.28 | 6 | 16 | 0.60 | 0.90 | 0.01 | -0.04 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 105.00 | 22.70 | 24.60 | 23.65 | 25.15 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.58 | 0.86 | 0.01 | -0.05 | 10/8/2025 | 10/9/2025 3:59:54 PM EST |
| 110.00 | 20.00 | 20.70 | 20.35 | 21.05 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.44 | 0.80 | 0.01 | -0.06 | 10/8/2025 | 10/9/2025 3:59:54 PM EST |
| 115.00 | 16.50 | 16.90 | 16.70 | 17.10 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.44 | 0.73 | 0.01 | -0.07 | 10/8/2025 | 10/9/2025 3:59:54 PM EST |
| 120.00 | 13.40 | 13.60 | 13.50 | 14.00 | -0.06 | -0.43% | 0.11 | 8 | 44 | 0.44 | 0.66 | 0.02 | -0.07 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 125.00 | 10.60 | 10.90 | 10.75 | 10.90 | -0.30 | -2.68% | 0.09 | 6 | 65 | 0.43 | 0.58 | 0.02 | -0.08 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 130.00 | 8.30 | 8.60 | 8.45 | 8.40 | -0.30 | -3.45% | 0.06 | 162 | 325 | 0.43 | 0.50 | 0.02 | -0.08 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 135.00 | 6.40 | 6.70 | 6.55 | 6.60 | +0.20 | +3.13% | 0.05 | 44 | 153 | 0.43 | 0.42 | 0.02 | -0.07 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 140.00 | 4.90 | 5.10 | 5.00 | 5.02 | +0.25 | +5.25% | 0.04 | 257 | 449 | 0.43 | 0.34 | 0.02 | -0.07 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 145.00 | 3.70 | 4.00 | 3.85 | 3.80 | +0.20 | +5.56% | 0.03 | 54 | 260 | 0.43 | 0.28 | 0.01 | -0.06 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 150.00 | 2.80 | 3.00 | 2.90 | 2.90 | +0.11 | +3.95% | 0.02 | 385 | 286 | 0.44 | 0.22 | 0.01 | -0.06 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 155.00 | 2.15 | 2.35 | 2.25 | 2.25 | +0.07 | +3.22% | 0.01 | 90 | 411 | 0.44 | 0.18 | 0.01 | -0.05 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 160.00 | 1.65 | 1.80 | 1.73 | 1.70 | +0.11 | +6.92% | 0.01 | 5,304 | 16,160 | 0.45 | 0.14 | 0.01 | -0.04 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 165.00 | 1.25 | 1.40 | 1.33 | 1.40 | +0.23 | +19.66% | 0.01 | 27 | 277 | 0.45 | 0.11 | 0.01 | -0.03 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 170.00 | 0.95 | 1.10 | 1.03 | 1.02 | +0.11 | +12.09% | 0.01 | 64 | 938 | 0.45 | 0.09 | 0.01 | -0.03 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 175.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.15 | +21.43% | 0.00 | 42 | 690 | 0.45 | 0.07 | 0.01 | -0.03 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 180.00 | 0.60 | 0.70 | 0.65 | 0.70 | +0.15 | +27.28% | 0.00 | 1,585 | 13,552 | 0.48 | 0.05 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 185.00 | 0.40 | 0.60 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.47 | 0.04 | 0.00 | -0.02 | 10/6/2025 | 10/9/2025 3:59:54 PM EST |
| 190.00 | 0.35 | 0.60 | 0.48 | 0.45 | +0.05 | +12.50% | 0.00 | 1 | 626 | 0.50 | 0.03 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 195.00 | 0.05 | 1.00 | 0.53 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.51 | 0.03 | 0.00 | -0.01 | 10/7/2025 | 10/9/2025 3:59:54 PM EST |
| 200.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 678 | 0.51 | 0.02 | 0.00 | -0.01 | 10/8/2025 | 10/9/2025 3:59:54 PM EST |
| 210.00 | 0.05 | 0.30 | 0.18 | 0.30 | +0.08 | +36.37% | 0.00 | 1 | 421 | 0.50 | 0.01 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.85 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 944 | 0.71 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/9/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.90 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/9/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/9/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.86 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 10/9/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 2.00 | 1.00 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 216 | 1.07 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/9/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 903 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/9/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.19 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/9/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/9/2025 3:59:54 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 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 10/9/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 10/9/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 10/9/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 1.70 | 0.85 | 0.45 | +0.06 | +15.39% | 0.01 | 22 | 46 | 0.63 | -0.02 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 90.00 | 0.45 | 0.70 | 0.58 | 0.60 | +0.10 | +20.00% | 0.01 | 12 | 2,108 | 0.52 | -0.04 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 95.00 | 0.80 | 0.95 | 0.88 | 0.88 | +0.03 | +3.53% | 0.01 | 10 | 320 | 0.48 | -0.06 | 0.00 | -0.04 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 100.00 | 1.30 | 1.40 | 1.35 | 1.36 | +0.10 | +7.94% | 0.01 | 2,851 | 469 | 0.47 | -0.10 | 0.01 | -0.04 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 105.00 | 2.00 | 2.20 | 2.10 | 2.07 | +0.15 | +7.82% | 0.02 | 22 | 2,109 | 0.46 | -0.14 | 0.01 | -0.05 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 110.00 | 3.00 | 3.30 | 3.15 | 3.29 | +0.45 | +15.85% | 0.03 | 11 | 135 | 0.45 | -0.20 | 0.01 | -0.06 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 115.00 | 4.50 | 4.80 | 4.65 | 4.64 | +0.54 | +13.18% | 0.04 | 544 | 1,199 | 0.45 | -0.27 | 0.01 | -0.07 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 120.00 | 6.30 | 6.60 | 6.45 | 6.40 | +0.40 | +6.67% | 0.05 | 202 | 950 | 0.45 | -0.34 | 0.02 | -0.07 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 125.00 | 8.50 | 8.80 | 8.65 | 8.60 | +0.62 | +7.77% | 0.07 | 12 | 1,243 | 0.44 | -0.42 | 0.02 | -0.08 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 130.00 | 11.20 | 11.50 | 11.35 | 11.20 | +0.80 | +7.70% | 0.09 | 11 | 3,404 | 0.44 | -0.50 | 0.02 | -0.08 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 135.00 | 14.30 | 14.70 | 14.50 | 13.76 | 0.00 | 0.00% | 0.11 | 0 | 390 | 0.44 | -0.58 | 0.02 | -0.07 | 10/7/2025 | 10/9/2025 3:59:54 PM EST |
| 140.00 | 17.80 | 18.30 | 18.05 | 18.00 | +1.10 | +6.51% | 0.13 | 1 | 302 | 0.45 | -0.66 | 0.02 | -0.07 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 145.00 | 21.70 | 22.10 | 21.90 | 21.16 | 0.00 | 0.00% | 0.15 | 0 | 388 | 0.44 | -0.72 | 0.01 | -0.06 | 10/7/2025 | 10/9/2025 3:59:54 PM EST |
| 150.00 | 25.80 | 26.20 | 26.00 | 26.00 | +0.74 | +2.93% | 0.17 | 1 | 580 | 0.44 | -0.78 | 0.01 | -0.06 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 155.00 | 30.20 | 30.60 | 30.40 | 28.99 | 0.00 | 0.00% | 0.20 | 0 | 313 | 0.58 | -0.82 | 0.01 | -0.05 | 10/7/2025 | 10/9/2025 3:59:54 PM EST |
| 160.00 | 34.70 | 35.50 | 35.10 | 34.75 | +0.53 | +1.55% | 0.22 | 25 | 131 | 0.59 | -0.86 | 0.01 | -0.04 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 165.00 | 39.40 | 39.70 | 39.55 | 39.04 | 0.00 | 0.00% | 0.24 | 0 | 311 | 0.62 | -0.89 | 0.01 | -0.03 | 10/6/2025 | 10/9/2025 3:59:54 PM EST |
| 170.00 | 44.00 | 44.60 | 44.30 | 38.10 | 0.00 | 0.00% | 0.26 | 0 | 205 | 0.66 | -0.91 | 0.01 | -0.03 | 8/11/2025 | 10/9/2025 3:59:54 PM EST |
| 175.00 | 47.10 | 51.10 | 49.10 | 39.30 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.69 | -0.93 | 0.01 | -0.03 | 8/4/2025 | 10/9/2025 3:59:54 PM EST |
| 180.00 | 52.30 | 55.20 | 53.75 | 53.85 | +7.85 | +17.07% | 0.30 | 12 | 1 | 0.73 | -0.95 | 0.00 | -0.02 | 10/9/2025 | 10/9/2025 3:59:54 PM EST |
| 185.00 | 57.10 | 61.00 | 59.05 | 24.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.02 | 7/11/2025 | 10/9/2025 3:59:54 PM EST |
| 190.00 | 62.10 | 66.00 | 64.05 | 52.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.01 | 7/23/2025 | 10/9/2025 3:59:54 PM EST |
| 195.00 | 67.10 | 71.00 | 69.05 | 30.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.01 | 6/23/2025 | 10/9/2025 3:59:54 PM EST |
| 200.00 | 72.10 | 76.00 | 74.05 | 65.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.01 | 7/23/2025 | 10/9/2025 3:59:54 PM EST |
| 210.00 | 82.10 | 86.00 | 84.05 | 41.93 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 6/9/2025 | 10/9/2025 3:59:54 PM EST |
| 220.00 | 92.10 | 96.00 | 94.05 | % | 0.43 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 230.00 | 102.10 | 106.00 | 104.05 | % | 0.45 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 240.00 | 112.10 | 116.00 | 114.05 | 105.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/9/2025 3:59:54 PM EST |
| 250.00 | 122.10 | 126.00 | 124.05 | % | 0.50 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 260.00 | 132.10 | 136.00 | 134.05 | % | 0.52 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 270.00 | 142.10 | 146.00 | 144.05 | % | 0.53 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 280.00 | 152.20 | 156.00 | 154.10 | % | 0.55 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 290.00 | 162.00 | 166.00 | 164.00 | % | 0.57 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 300.00 | 172.10 | 176.00 | 174.05 | % | 0.58 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 310.00 | 182.10 | 186.00 | 184.05 | % | 0.59 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST | |||
| 320.00 | 192.10 | 196.00 | 194.05 | % | 0.61 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:54 PM EST |