Options Chain for FISERV INC COM (FISV) - $68.78 as of 12/16/2025 7:28:07 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 | 32.10 | 33.70 | 32.90 | 26.35 | 0.00 | 0.00% | 0.94 | 0 | 8 | 5.56 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/16/2025 3:59:57 PM EST |
| 40.00 | 27.10 | 28.70 | 27.90 | 27.85 | 0.00 | 0.00% | 0.70 | 0 | 87 | 4.61 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 3:59:57 PM EST |
| 45.00 | 22.00 | 23.70 | 22.85 | % | 0.51 | 0 | 4 | 3.78 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 50.00 | 16.90 | 18.70 | 17.80 | 18.14 | 0.00 | 0.00% | 0.36 | 0 | 24 | 3.01 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 3:59:57 PM EST |
| 55.00 | 11.90 | 13.60 | 12.75 | 14.49 | 0.00 | 0.00% | 0.23 | 0 | 114 | 2.22 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:57 PM EST |
| 60.00 | 7.10 | 8.00 | 7.55 | 8.71 | 0.00 | 0.00% | 0.13 | 0 | 419 | 1.11 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:57 PM EST |
| 65.00 | 2.85 | 3.00 | 2.93 | 2.92 | -1.18 | -28.78% | 0.05 | 155 | 3,771 | 0.47 | 0.85 | 0.09 | -0.09 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 70.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.48 | -61.54% | 0.00 | 2,932 | 8,901 | 0.43 | 0.19 | 0.10 | -0.12 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 125 | 4,436 | 0.62 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,649 | 0.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 830 | 1.19 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 26 | 2,986 | 1.44 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 546 | 1.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 50 | 5,189 | 1.88 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 2.27 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 2.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 243 | 3.45 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 3.13 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 480 | 2.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 505 | 2.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 613 | 3.31 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/16/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 737 | 3.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.08 | +400.00% | 0.00 | 2 | 765 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 531 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 14,869 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 776 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 853 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/16/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 728 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9,813 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,513 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 622 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/16/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 560 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 678 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 447 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 934 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/16/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/16/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 216 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 903 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.10 | 0.55 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 14 | 5.60 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 315 | 2.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.05 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 569 | 1.57 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 10,453 | 1.13 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 41 | 5,244 | 0.71 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 65.00 | 0.20 | 0.25 | 0.23 | 0.22 | +0.02 | +10.00% | 0.00 | 388 | 4,239 | 0.44 | -0.15 | 0.09 | -0.09 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 70.00 | 2.25 | 3.00 | 2.63 | 2.85 | +0.77 | +37.02% | 0.04 | 92 | 1,624 | 0.61 | -0.81 | 0.10 | -0.12 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 75.00 | 6.50 | 7.90 | 7.20 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 258 | 1.09 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:57 PM EST |
| 80.00 | 11.40 | 13.10 | 12.25 | 14.19 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.66 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/16/2025 3:59:57 PM EST |
| 85.00 | 15.70 | 19.20 | 17.45 | 25.30 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/16/2025 3:59:57 PM EST |
| 90.00 | 21.40 | 22.90 | 22.15 | 21.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 3:59:57 PM EST |
| 95.00 | 26.40 | 27.90 | 27.15 | 28.48 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.51 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 3:59:57 PM EST |
| 100.00 | 31.40 | 32.90 | 32.15 | 31.82 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.78 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 3:59:57 PM EST |
| 105.00 | 35.60 | 39.40 | 37.50 | 37.00 | +0.50 | +1.37% | 0.36 | 12 | 14 | 4.32 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 110.00 | 41.40 | 43.20 | 42.30 | 41.10 | 0.00 | 0.00% | 0.38 | 0 | 12 | 3.61 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:57 PM EST |
| 115.00 | 46.40 | 49.20 | 47.80 | 46.50 | 0.00 | 0.00% | 0.42 | 0 | 14 | 4.67 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:57 PM EST |
| 120.00 | 51.40 | 53.20 | 52.30 | 51.20 | 0.00 | 0.00% | 0.44 | 0 | 11 | 4.06 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:57 PM EST |
| 125.00 | 56.40 | 59.20 | 57.80 | 58.90 | 0.00 | 0.00% | 0.46 | 0 | 10 | 5.14 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 3:59:57 PM EST |
| 130.00 | 61.40 | 63.20 | 62.30 | 61.30 | 0.00 | 0.00% | 0.48 | 0 | 6 | 4.48 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 3:59:57 PM EST |
| 135.00 | 65.50 | 69.40 | 67.45 | 66.90 | +0.50 | +0.76% | 0.50 | 26 | 45 | 5.71 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:57 PM EST |
| 140.00 | 71.30 | 73.00 | 72.15 | 71.36 | 0.00 | 0.00% | 0.52 | 0 | 5 | 4.59 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:57 PM EST |
| 145.00 | 76.40 | 78.20 | 77.30 | % | 0.53 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 150.00 | 81.40 | 83.10 | 82.25 | % | 0.55 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 155.00 | 86.40 | 88.20 | 87.30 | 86.80 | 0.00 | 0.00% | 0.56 | 0 | 6 | 5.34 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 3:59:57 PM EST |
| 160.00 | 91.40 | 93.10 | 92.25 | % | 0.58 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 165.00 | 96.40 | 99.20 | 97.80 | 96.10 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:57 PM EST |
| 170.00 | 100.50 | 104.40 | 102.45 | % | 0.60 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 175.00 | 105.50 | 109.40 | 107.45 | % | 0.61 | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 180.00 | 110.50 | 114.40 | 112.45 | % | 0.62 | 0 | 0 | 7.23 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 185.00 | 115.60 | 119.30 | 117.45 | % | 0.63 | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 190.00 | 120.50 | 124.20 | 122.35 | % | 0.64 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 195.00 | 125.50 | 128.80 | 127.15 | % | 0.65 | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 200.00 | 130.60 | 134.30 | 132.45 | % | 0.66 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 210.00 | 140.60 | 144.30 | 142.45 | % | 0.68 | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 220.00 | 150.50 | 154.40 | 152.45 | % | 0.69 | 0 | 0 | 8.21 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 230.00 | 160.50 | 164.40 | 162.45 | % | 0.71 | 0 | 0 | 8.50 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 240.00 | 170.50 | 174.10 | 172.30 | % | 0.72 | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 250.00 | 181.40 | 184.40 | 182.90 | % | 0.73 | 0 | 0 | 8.81 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 260.00 | 190.50 | 194.20 | 192.35 | % | 0.74 | 0 | 0 | 8.81 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 270.00 | 200.50 | 204.40 | 202.45 | % | 0.75 | 0 | 0 | 9.25 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 280.00 | 210.50 | 214.10 | 212.30 | % | 0.76 | 0 | 0 | 9.04 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 290.00 | 220.50 | 224.40 | 222.45 | % | 0.77 | 0 | 0 | 9.58 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 300.00 | 230.50 | 234.40 | 232.45 | % | 0.77 | 0 | 0 | 9.74 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 310.00 | 240.70 | 244.10 | 242.40 | % | 0.78 | 0 | 0 | 9.49 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST | |||
| 320.00 | 250.50 | 254.40 | 252.45 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:57 PM EST |