Options Chain for FISERV INC COM (FI) - $184.37 as of 5/5/2025 3:05:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 69.00 | 72.70 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 120.00 | 64.00 | 67.60 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 125.00 | 58.90 | 62.60 | 81.25 | 0.00 | 0.00% | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 53.90 | 57.60 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 135.00 | 49.00 | 52.50 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 140.00 | 43.90 | 47.60 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 145.00 | 38.90 | 42.70 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 150.00 | 33.90 | 37.70 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 152.50 | 31.60 | 35.20 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 155.00 | 28.90 | 32.80 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 157.50 | 26.50 | 30.20 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 160.00 | 24.00 | 27.80 | 25.50 | 0.00 | 0.00% | 0 | 6 | 1.26 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 162.50 | 21.60 | 25.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 165.00 | 19.00 | 22.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 167.50 | 17.60 | 20.30 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 170.00 | 15.10 | 17.40 | 11.30 | 0.00 | 0.00% | 0 | 16 | 0.90 | 0.99 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 172.50 | 11.80 | 15.20 | % | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 175.00 | 9.40 | 13.10 | 9.80 | 0.00 | 0.00% | 0 | 15 | 0.86 | 0.93 | 0.02 | -0.15 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 177.50 | 7.20 | 9.00 | % | 0 | 0 | 0.24 | 0.88 | 0.03 | -0.21 | 5/5/2025 4:00:03 PM EST | |||
| 180.00 | 6.30 | 7.20 | 7.20 | +1.40 | +24.14% | 5 | 108 | 0.43 | 0.79 | 0.04 | -0.28 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 182.50 | 4.50 | 6.00 | 5.00 | +0.95 | +23.46% | 13 | 33 | 0.36 | 0.68 | 0.05 | -0.34 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 185.00 | 2.50 | 4.40 | 3.30 | +0.62 | +23.14% | 23 | 182 | 0.31 | 0.55 | 0.06 | -0.36 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 187.50 | 1.70 | 2.20 | 2.15 | +0.50 | +30.31% | 42 | 246 | 0.36 | 0.40 | 0.06 | -0.34 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 190.00 | 1.00 | 1.15 | 1.05 | +0.11 | +11.71% | 1,127 | 144 | 0.34 | 0.27 | 0.05 | -0.30 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 192.50 | 0.50 | 0.70 | 0.60 | +0.16 | +36.37% | 180 | 41 | 0.35 | 0.19 | 0.04 | -0.26 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 195.00 | 0.20 | 0.45 | 0.40 | +0.20 | +100.00% | 171 | 135 | 0.36 | 0.14 | 0.03 | -0.25 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 197.50 | 0.20 | 0.35 | 0.30 | +0.15 | +100.00% | 2 | 30 | 0.41 | 0.10 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 200.00 | 0.15 | 0.20 | 0.18 | +0.12 | +200.00% | 3,364 | 108 | 0.43 | 0.08 | 0.02 | -0.19 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 202.50 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.02 | 0.01 | -0.04 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 205.00 | 0.00 | 0.75 | 0.13 | -0.07 | -35.00% | 4 | 43 | 0.74 | 0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 207.50 | 0.00 | 0.30 | 0.05 | -0.23 | -82.15% | 1 | 2 | 0.65 | 0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.35 | 0.02 | -0.52 | -96.30% | 1 | 26 | 0.73 | 0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 212.50 | 0.00 | 1.10 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 215.00 | 0.00 | 0.95 | 9.39 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 217.50 | 0.00 | 0.45 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 0.95 | 3.70 | 0.00 | 0.00% | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 222.50 | 0.00 | 1.10 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 225.00 | 0.00 | 0.95 | 4.53 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 227.50 | 0.00 | 0.95 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 232.50 | 0.00 | 1.50 | 0.49 | 0.00 | 0.00% | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 0.40 | 0.05 | -1.75 | -97.23% | 1 | 9 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 237.50 | 0.00 | 0.95 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.87 | 0.00 | 0.00% | 0 | 1,211 | 1.51 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 245.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.69 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 1.50 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 255.00 | 0.00 | 1.50 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 1.50 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 265.00 | 0.00 | 1.55 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 1.55 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 275.00 | 0.00 | 0.95 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 1.15 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 285.00 | 0.00 | 1.55 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 290.00 | 0.00 | 1.50 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 295.00 | 0.00 | 1.55 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 300.00 | 0.00 | 1.50 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 305.00 | 0.00 | 0.95 | 0.06 | 0.00 | 0.00% | 0 | 202 | 2.64 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.10 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.95 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.90 | 1.20 | 0.00 | 0.00% | 0 | 8 | 1.81 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.90 | 1.50 | 0.00 | 0.00% | 0 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.25 | 1.90 | 0.00 | 0.00% | 0 | 12 | 1.11 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 152.50 | 0.00 | 0.45 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.25 | 2.35 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 157.50 | 0.00 | 0.45 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 312 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 162.50 | 0.00 | 0.55 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.05 | -0.80 | -94.12% | 4 | 259 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 167.50 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.35 | 0.08 | -0.12 | -60.00% | 10 | 52 | 0.58 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 172.50 | 0.00 | 0.40 | 0.19 | -0.08 | -29.63% | 1 | 2 | 0.49 | -0.03 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 175.00 | 0.25 | 0.40 | 0.25 | -0.25 | -50.00% | 14 | 136 | 0.42 | -0.07 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 177.50 | 0.45 | 0.60 | 0.93 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.12 | 0.03 | -0.21 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 180.00 | 0.80 | 0.90 | 0.69 | -0.61 | -46.93% | 10 | 116 | 0.37 | -0.21 | 0.04 | -0.28 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 182.50 | 1.35 | 1.55 | 1.20 | -0.80 | -40.00% | 18 | 45 | 0.36 | -0.32 | 0.05 | -0.34 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 185.00 | 2.25 | 2.55 | 2.25 | -0.90 | -28.58% | 446 | 416 | 0.35 | -0.45 | 0.06 | -0.36 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 187.50 | 3.50 | 3.90 | 3.70 | -1.16 | -23.87% | 8 | 9 | 0.34 | -0.60 | 0.06 | -0.34 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 190.00 | 5.10 | 6.60 | 4.82 | -2.18 | -31.15% | 2 | 38 | 0.40 | -0.73 | 0.05 | -0.30 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 192.50 | 7.00 | 7.70 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.81 | 0.04 | -0.26 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 195.00 | 7.80 | 11.40 | 17.20 | 0.00 | 0.00% | 0 | 11 | 0.68 | -0.86 | 0.03 | -0.25 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 197.50 | 10.30 | 13.50 | 18.81 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.90 | 0.02 | -0.21 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 200.00 | 12.80 | 15.90 | 21.17 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.92 | 0.02 | -0.19 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 202.50 | 14.90 | 17.70 | % | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.04 | 5/5/2025 4:00:03 PM EST | |||
| 205.00 | 17.80 | 20.90 | 21.20 | 0.00 | 0.00% | 0 | 47 | 0.96 | -0.99 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 207.50 | 20.10 | 23.50 | 24.50 | 0.00 | 0.00% | 0 | 3 | 1.02 | -0.99 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 210.00 | 23.70 | 26.00 | 25.80 | 0.00 | 0.00% | 0 | 1,164 | 1.02 | -0.99 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 212.50 | 25.80 | 28.60 | 33.43 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 215.00 | 27.40 | 31.10 | 12.40 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 217.50 | 30.00 | 33.70 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 220.00 | 32.50 | 36.20 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 222.50 | 34.90 | 38.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 225.00 | 37.40 | 41.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 227.50 | 39.90 | 43.60 | 12.90 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 230.00 | 42.40 | 46.20 | 47.60 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 232.50 | 45.10 | 48.70 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 235.00 | 47.70 | 51.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 237.50 | 50.00 | 53.70 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 240.00 | 52.40 | 56.10 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 245.00 | 57.40 | 61.10 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 250.00 | 62.40 | 66.20 | 37.40 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:03 PM EST |
| 255.00 | 67.40 | 71.20 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 260.00 | 72.40 | 76.20 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 265.00 | 77.40 | 81.20 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 270.00 | 82.50 | 86.20 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 275.00 | 87.40 | 91.20 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 280.00 | 92.40 | 96.20 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 285.00 | 97.40 | 101.20 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 290.00 | 102.40 | 106.20 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 295.00 | 107.40 | 111.20 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 300.00 | 112.40 | 116.20 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 305.00 | 117.40 | 121.10 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |