Options Chain for FISERV INC COM (FI) - $209.45 as of 12/26/2024 12:16:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 102.20 | 105.70 | % | 0 | 0 | 7.70 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 110.00 | 97.70 | 100.60 | % | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 115.00 | 92.30 | 95.50 | % | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 120.00 | 88.60 | 90.60 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 125.00 | 82.30 | 85.60 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 130.00 | 78.20 | 80.60 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 135.00 | 72.80 | 75.60 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 140.00 | 67.40 | 70.50 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 145.00 | 62.30 | 65.60 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 150.00 | 57.50 | 60.60 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 155.00 | 52.70 | 55.60 | 55.50 | 0.00 | 0.00% | 0 | 5 | 3.80 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 12/26/2024 10:58:54 AM EST |
| 160.00 | 47.70 | 50.60 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 165.00 | 42.50 | 45.00 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 170.00 | 37.60 | 40.60 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 175.00 | 32.40 | 35.50 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 180.00 | 27.80 | 30.60 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 182.50 | 25.10 | 28.20 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 185.00 | 23.10 | 25.30 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 187.50 | 20.30 | 23.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 190.00 | 18.10 | 20.60 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 192.50 | 15.10 | 17.70 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 195.00 | 13.60 | 14.80 | 11.35 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:58:54 AM EST |
| 197.50 | 10.90 | 12.30 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 10:58:54 AM EST |
| 200.00 | 9.20 | 10.00 | 5.17 | 0.00 | 0.00% | 0 | 5 | 0.83 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:58:54 AM EST |
| 202.50 | 5.60 | 7.40 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 10:58:54 AM EST |
| 205.00 | 4.00 | 4.90 | 4.50 | 0.00 | 0.00% | 0 | 101 | 0.37 | 0.95 | 0.04 | -0.05 | 12/24/2024 | 12/26/2024 10:58:54 AM EST |
| 207.50 | 1.95 | 2.35 | 1.90 | -0.38 | -16.67% | 3 | 131 | 0.18 | 0.78 | 0.14 | -0.31 | 12/26/2024 | 12/26/2024 10:58:54 AM EST |
| 210.00 | 0.40 | 0.65 | 0.55 | -0.11 | -16.67% | 73 | 151 | 0.16 | 0.34 | 0.18 | -0.32 | 12/26/2024 | 12/26/2024 10:58:54 AM EST |
| 212.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 83 | 0.25 | 0.05 | 0.04 | -0.03 | 12/23/2024 | 12/26/2024 10:58:54 AM EST |
| 215.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 104 | 0.27 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:58:54 AM EST |
| 217.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 10:58:54 AM EST |
| 220.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 25 | 0.45 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:58:54 AM EST |
| 222.50 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 225.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 180 | 1.06 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 10:58:54 AM EST |
| 227.50 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 230.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/26/2024 10:58:54 AM EST |
| 235.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/26/2024 10:58:54 AM EST |
| 240.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 80 | 1.68 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/26/2024 10:58:54 AM EST |
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/26/2024 10:58:54 AM EST |
| 275.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/26/2024 10:58:54 AM EST |
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 285.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.11 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 12/26/2024 10:58:54 AM EST |
| 290.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 117 | 3.25 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 12/26/2024 10:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 110.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 115.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 120.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 125.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 175.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 6 | 1.85 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/26/2024 10:58:54 AM EST |
| 180.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 10:58:54 AM EST |
| 182.50 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 187.50 | 0.00 | 0.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 190.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 12/26/2024 10:58:54 AM EST |
| 192.50 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 26 | 1.05 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/26/2024 10:58:54 AM EST |
| 197.50 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 12/26/2024 10:58:54 AM EST |
| 200.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 23 | 0.77 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/26/2024 10:58:54 AM EST |
| 202.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.44 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 12/26/2024 10:58:54 AM EST |
| 205.00 | 0.00 | 0.10 | 0.15 | -0.11 | -42.31% | 2 | 18 | 0.27 | -0.05 | 0.04 | -0.05 | 12/26/2024 | 12/26/2024 10:58:54 AM EST |
| 207.50 | 0.10 | 0.30 | 0.35 | -0.15 | -30.00% | 1 | 21 | 0.19 | -0.22 | 0.14 | -0.31 | 12/26/2024 | 12/26/2024 10:58:54 AM EST |
| 210.00 | 0.90 | 1.25 | 4.15 | 0.00 | 0.00% | 0 | 16 | 0.17 | -0.66 | 0.18 | -0.32 | 12/20/2024 | 12/26/2024 10:58:54 AM EST |
| 212.50 | 2.35 | 4.00 | % | 0 | 0 | 0.42 | -0.95 | 0.04 | -0.03 | 12/26/2024 10:58:54 AM EST | |||
| 215.00 | 5.20 | 6.70 | 7.60 | 0.00 | 0.00% | 0 | 10 | 0.70 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 10:58:54 AM EST |
| 217.50 | 7.00 | 9.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 220.00 | 10.00 | 11.50 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 12/26/2024 10:58:54 AM EST |
| 222.50 | 12.70 | 14.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 225.00 | 14.80 | 17.00 | 9.39 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 12/26/2024 10:58:54 AM EST |
| 227.50 | 17.10 | 19.80 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 230.00 | 19.70 | 21.80 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 235.00 | 24.60 | 27.60 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 240.00 | 29.60 | 32.00 | 32.00 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 12/26/2024 10:58:54 AM EST |
| 245.00 | 34.80 | 37.70 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 250.00 | 39.40 | 42.20 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 255.00 | 44.80 | 47.70 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 260.00 | 49.40 | 52.10 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 265.00 | 54.40 | 57.60 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 270.00 | 59.70 | 62.70 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 275.00 | 64.40 | 67.50 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 280.00 | 69.40 | 72.60 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 285.00 | 74.90 | 77.60 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST | |||
| 290.00 | 79.50 | 82.70 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 12/26/2024 10:58:54 AM EST |