Options Chain for FISERV INC COM (FI) - $61.63 as of 11/7/2025 12:34:19 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 | % | 0.00 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:58:52 AM EST | ||||||
| 40.00 | % | 0.00 | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 11/7/2025 11:58:52 AM EST | ||||||
| 45.00 | % | 0.00 | 0 | 0 | 0.99 | 0.97 | 0.01 | -0.02 | 11/7/2025 11:58:52 AM EST | ||||||
| 50.00 | % | 0.00 | 0 | 0 | 0.83 | 0.90 | 0.01 | -0.03 | 11/7/2025 11:58:52 AM EST | ||||||
| 52.00 | 10.20 | 13.60 | 11.90 | % | 0.23 | 0 | 0 | 0.79 | 0.87 | 0.02 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 53.00 | 9.40 | 12.80 | 11.10 | % | 0.21 | 0 | 0 | 0.77 | 0.85 | 0.02 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 54.00 | 8.60 | 12.00 | 10.30 | % | 0.19 | 0 | 0 | 0.75 | 0.83 | 0.02 | -0.04 | 11/7/2025 11:58:52 AM EST | |||
| 55.00 | 7.80 | 11.20 | 9.50 | % | 0.17 | 0 | 0 | 0.73 | 0.80 | 0.02 | -0.04 | 11/7/2025 11:58:52 AM EST | |||
| 56.00 | 7.10 | 10.50 | 8.80 | % | 0.16 | 0 | 0 | 0.72 | 0.78 | 0.03 | -0.04 | 11/7/2025 11:58:52 AM EST | |||
| 57.00 | 6.30 | 9.80 | 8.05 | % | 0.14 | 0 | 0 | 0.43 | 0.75 | 0.03 | -0.04 | 11/7/2025 11:58:52 AM EST | |||
| 58.00 | 5.60 | 9.20 | 7.40 | % | 0.13 | 0 | 0 | 0.46 | 0.72 | 0.03 | -0.04 | 11/7/2025 11:58:52 AM EST | |||
| 59.00 | 5.00 | 8.50 | 6.75 | % | 0.11 | 0 | 0 | 0.47 | 0.69 | 0.03 | -0.05 | 11/7/2025 11:58:52 AM EST | |||
| 60.00 | 4.30 | 6.60 | 5.45 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.39 | 0.66 | 0.03 | -0.05 | 11/6/2025 | 11/7/2025 11:58:52 AM EST |
| 61.00 | 3.70 | 6.10 | 4.90 | % | 0.08 | 0 | 0 | 0.47 | 0.62 | 0.04 | -0.05 | 11/7/2025 11:58:52 AM EST | |||
| 62.00 | 4.00 | 5.50 | 4.75 | 6.80 | % | 0.08 | 25 | 0 | 0.47 | 0.58 | 0.04 | -0.05 | 11/7/2025 | 11/7/2025 11:58:52 AM EST | |
| 63.00 | 2.70 | 6.40 | 4.55 | % | 0.07 | 0 | 0 | 0.48 | 0.55 | 0.04 | -0.05 | 11/7/2025 11:58:52 AM EST | |||
| 64.00 | 2.25 | 5.90 | 4.08 | % | 0.06 | 0 | 0 | 0.47 | 0.51 | 0.04 | -0.05 | 11/7/2025 11:58:52 AM EST | |||
| 65.00 | 2.80 | 4.00 | 3.40 | 3.90 | % | 0.05 | 2 | 0 | 0.43 | 0.47 | 0.04 | -0.05 | 11/7/2025 | 11/7/2025 11:58:52 AM EST | |
| 66.00 | 2.65 | 3.70 | 3.18 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.46 | 0.43 | 0.04 | -0.04 | 11/6/2025 | 11/7/2025 11:58:52 AM EST |
| 67.00 | 1.10 | 3.30 | 2.20 | % | 0.03 | 0 | 0 | 0.43 | 0.40 | 0.04 | -0.04 | 11/7/2025 11:58:52 AM EST | |||
| 68.00 | 2.50 | 2.90 | 2.70 | 2.75 | -0.27 | -8.94% | 0.04 | 15 | 1 | 0.45 | 0.36 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 11:58:52 AM EST |
| 69.00 | 1.65 | 2.70 | 2.18 | % | 0.03 | 0 | 0 | 0.46 | 0.33 | 0.04 | -0.04 | 11/7/2025 11:58:52 AM EST | |||
| 70.00 | 1.85 | 2.45 | 2.15 | 2.00 | 0.00 | 0.00% | 0.03 | 2 | 10 | 0.49 | 0.29 | 0.03 | -0.04 | 11/7/2025 | 11/7/2025 11:58:52 AM EST |
| 71.00 | 1.45 | 2.25 | 1.85 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.48 | 0.26 | 0.03 | -0.03 | 11/6/2025 | 11/7/2025 11:58:52 AM EST |
| 72.00 | 0.35 | 2.05 | 1.20 | % | 0.02 | 0 | 0 | 0.41 | 0.23 | 0.03 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 73.00 | 0.90 | 2.45 | 1.68 | % | 0.02 | 0 | 0 | 0.47 | 0.20 | 0.03 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 74.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.56 | 0.18 | 0.03 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 75.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.56 | 0.16 | 0.02 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 76.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.65 | 0.14 | 0.02 | -0.02 | 11/7/2025 11:58:52 AM EST | |||
| 77.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.58 | 0.12 | 0.02 | -0.02 | 11/7/2025 11:58:52 AM EST | |||
| 78.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.60 | 0.10 | 0.02 | -0.02 | 11/7/2025 11:58:52 AM EST | |||
| 79.00 | % | 0.00 | 0 | 0 | 0.61 | 0.09 | 0.02 | -0.02 | 11/7/2025 11:58:52 AM EST | ||||||
| 80.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.59 | 0.08 | 0.01 | -0.01 | 11/7/2025 11:58:52 AM EST | |||
| 81.00 | % | 0.00 | 0 | 0 | 0.61 | 0.07 | 0.01 | -0.01 | 11/7/2025 11:58:52 AM EST | ||||||
| 82.00 | % | 0.00 | 0 | 0 | 0.60 | 0.06 | 0.01 | -0.01 | 11/7/2025 11:58:52 AM EST | ||||||
| 83.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.62 | 0.05 | 0.01 | -0.01 | 11/7/2025 11:58:52 AM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.61 | 0.03 | 0.01 | -0.01 | 11/7/2025 11:58:52 AM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 11/7/2025 11:58:52 AM EST | |||
| 95.00 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:52 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 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:58:52 AM EST | ||||||
| 40.00 | % | 0.00 | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.01 | 11/7/2025 11:58:52 AM EST | ||||||
| 45.00 | % | 0.00 | 0 | 0 | 0.62 | -0.03 | 0.01 | -0.02 | 11/7/2025 11:58:52 AM EST | ||||||
| 50.00 | % | 0.00 | 0 | 0 | 0.47 | -0.10 | 0.01 | -0.03 | 11/7/2025 11:58:52 AM EST | ||||||
| 52.00 | 0.20 | 0.90 | 0.55 | % | 0.01 | 0 | 0 | 0.45 | -0.13 | 0.02 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 53.00 | 0.30 | 1.85 | 1.08 | % | 0.02 | 0 | 0 | 0.54 | -0.15 | 0.02 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 54.00 | 0.00 | 2.95 | 1.48 | 1.36 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.77 | -0.17 | 0.02 | -0.04 | 11/6/2025 | 11/7/2025 11:58:52 AM EST |
| 55.00 | 0.90 | 1.50 | 1.20 | 1.21 | -0.16 | -11.68% | 0.02 | 11 | 3 | 0.47 | -0.20 | 0.02 | -0.04 | 11/7/2025 | 11/7/2025 11:58:52 AM EST |
| 56.00 | 0.00 | 3.60 | 1.80 | % | 0.03 | 0 | 0 | 0.76 | -0.22 | 0.03 | -0.04 | 11/7/2025 11:58:52 AM EST | |||
| 57.00 | 0.10 | 2.65 | 1.38 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | -0.25 | 0.03 | -0.04 | 11/6/2025 | 11/7/2025 11:58:52 AM EST |
| 58.00 | 0.35 | 2.80 | 1.58 | 2.59 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.40 | -0.28 | 0.03 | -0.04 | 11/6/2025 | 11/7/2025 11:58:52 AM EST |
| 59.00 | 0.60 | 2.80 | 1.70 | 2.93 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | -0.31 | 0.03 | -0.05 | 11/6/2025 | 11/7/2025 11:58:52 AM EST |
| 60.00 | 1.80 | 3.10 | 2.45 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.43 | -0.34 | 0.03 | -0.05 | 11/6/2025 | 11/7/2025 11:58:52 AM EST |
| 61.00 | 2.50 | 3.50 | 3.00 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.45 | -0.38 | 0.04 | -0.05 | 11/6/2025 | 11/7/2025 11:58:52 AM EST |
| 62.00 | 2.00 | 4.00 | 3.00 | % | 0.05 | 0 | 0 | 0.40 | -0.42 | 0.04 | -0.05 | 11/7/2025 11:58:52 AM EST | |||
| 63.00 | 2.55 | 4.50 | 3.53 | 5.25 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.41 | -0.45 | 0.04 | -0.05 | 11/6/2025 | 11/7/2025 11:58:52 AM EST |
| 64.00 | 3.00 | 5.60 | 4.30 | 4.70 | % | 0.07 | 1 | 0 | 0.45 | -0.49 | 0.04 | -0.05 | 11/7/2025 | 11/7/2025 11:58:52 AM EST | |
| 65.00 | 3.60 | 7.30 | 5.45 | % | 0.08 | 0 | 0 | 0.49 | -0.53 | 0.04 | -0.05 | 11/7/2025 11:58:52 AM EST | |||
| 66.00 | 4.30 | 8.00 | 6.15 | % | 0.09 | 0 | 0 | 0.49 | -0.57 | 0.04 | -0.04 | 11/7/2025 11:58:52 AM EST | |||
| 67.00 | 5.00 | 8.60 | 6.80 | % | 0.10 | 0 | 0 | 0.49 | -0.60 | 0.04 | -0.04 | 11/7/2025 11:58:52 AM EST | |||
| 68.00 | 5.70 | 9.20 | 7.45 | % | 0.11 | 0 | 0 | 0.49 | -0.64 | 0.04 | -0.04 | 11/7/2025 11:58:52 AM EST | |||
| 69.00 | 6.50 | 10.10 | 8.30 | 8.56 | -0.62 | -6.76% | 0.12 | 1 | 4 | 0.49 | -0.67 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 11:58:52 AM EST |
| 70.00 | 7.30 | 10.80 | 9.05 | % | 0.13 | 0 | 0 | 0.49 | -0.71 | 0.03 | -0.04 | 11/7/2025 11:58:52 AM EST | |||
| 71.00 | 8.10 | 11.60 | 9.85 | % | 0.14 | 0 | 0 | 0.72 | -0.74 | 0.03 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 72.00 | 8.90 | 12.40 | 10.65 | % | 0.15 | 0 | 0 | 0.73 | -0.77 | 0.03 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 73.00 | 9.80 | 12.70 | 11.25 | % | 0.15 | 0 | 0 | 0.68 | -0.80 | 0.03 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 74.00 | 10.60 | 14.10 | 12.35 | % | 0.17 | 0 | 0 | 0.76 | -0.82 | 0.03 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 75.00 | 11.80 | 15.00 | 13.40 | % | 0.18 | 0 | 0 | 0.77 | -0.84 | 0.02 | -0.03 | 11/7/2025 11:58:52 AM EST | |||
| 76.00 | 12.40 | 15.80 | 14.10 | % | 0.19 | 0 | 0 | 0.77 | -0.86 | 0.02 | -0.02 | 11/7/2025 11:58:52 AM EST | |||
| 77.00 | % | 0.00 | 0 | 0 | 0.79 | -0.88 | 0.02 | -0.02 | 11/7/2025 11:58:52 AM EST | ||||||
| 78.00 | 14.20 | 17.60 | 15.90 | % | 0.20 | 0 | 0 | 0.80 | -0.90 | 0.02 | -0.02 | 11/7/2025 11:58:52 AM EST | |||
| 79.00 | % | 0.00 | 0 | 0 | 0.81 | -0.91 | 0.02 | -0.02 | 11/7/2025 11:58:52 AM EST | ||||||
| 80.00 | 16.10 | 19.40 | 17.75 | % | 0.22 | 0 | 0 | 0.82 | -0.92 | 0.01 | -0.01 | 11/7/2025 11:58:52 AM EST | |||
| 81.00 | 17.00 | 20.40 | 18.70 | % | 0.23 | 0 | 0 | 0.85 | -0.93 | 0.01 | -0.01 | 11/7/2025 11:58:52 AM EST | |||
| 82.00 | % | 0.00 | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.01 | 11/7/2025 11:58:52 AM EST | ||||||
| 83.00 | 18.90 | 22.20 | 20.55 | % | 0.25 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.01 | 11/7/2025 11:58:52 AM EST | |||
| 85.00 | % | 0.00 | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.01 | 11/7/2025 11:58:52 AM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 11/7/2025 11:58:52 AM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:58:52 AM EST |