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 | 69.10 | 72.70 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 120.00 | 64.10 | 67.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 125.00 | 59.10 | 62.70 | 57.40 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 130.00 | 54.00 | 57.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 135.00 | 49.00 | 52.80 | 46.20 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 140.00 | 44.40 | 47.50 | 72.75 | 0.00 | 0.00% | 0 | 22 | 1.31 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:03 PM EST |
| 145.00 | 39.30 | 42.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 150.00 | 34.40 | 37.80 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 155.00 | 29.40 | 32.90 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 160.00 | 24.50 | 27.70 | 24.70 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 162.50 | 22.30 | 24.80 | % | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 165.00 | 19.70 | 22.30 | 20.80 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.92 | 0.01 | -0.13 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 167.50 | 17.60 | 19.90 | % | 0 | 0 | 0.64 | 0.90 | 0.01 | -0.14 | 5/5/2025 4:00:03 PM EST | |||
| 170.00 | 15.40 | 17.30 | 16.10 | 0.00 | 0.00% | 0 | 9 | 0.55 | 0.88 | 0.01 | -0.14 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 172.50 | 13.80 | 14.40 | % | 0 | 0 | 0.39 | 0.86 | 0.02 | -0.15 | 5/5/2025 4:00:03 PM EST | |||
| 175.00 | 10.40 | 12.10 | 7.25 | 0.00 | 0.00% | 0 | 19 | 0.28 | 0.83 | 0.02 | -0.15 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 177.50 | 8.80 | 10.00 | % | 0 | 0 | 0.32 | 0.79 | 0.03 | -0.16 | 5/5/2025 4:00:03 PM EST | |||
| 180.00 | 7.50 | 8.00 | 8.38 | +1.61 | +23.79% | 9 | 95 | 0.34 | 0.73 | 0.03 | -0.16 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 182.50 | 5.80 | 6.20 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.64 | 0.04 | -0.17 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 185.00 | 4.20 | 4.80 | 5.00 | +1.00 | +25.00% | 56 | 519 | 0.31 | 0.54 | 0.04 | -0.17 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 187.50 | 2.95 | 3.30 | 3.10 | +0.55 | +21.57% | 15 | 103 | 0.31 | 0.43 | 0.04 | -0.17 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 190.00 | 1.90 | 2.50 | 2.35 | +0.85 | +56.67% | 75 | 589 | 0.29 | 0.33 | 0.04 | -0.16 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 192.50 | 1.35 | 1.55 | 1.40 | +0.32 | +29.63% | 694 | 154 | 0.30 | 0.25 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 195.00 | 0.75 | 0.95 | 0.95 | +0.20 | +26.67% | 19 | 147 | 0.29 | 0.19 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 197.50 | 0.40 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.13 | 0.02 | -0.10 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 200.00 | 0.35 | 0.50 | 0.35 | +0.09 | +34.62% | 55 | 117 | 0.31 | 0.09 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 202.50 | 0.10 | 2.25 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.06 | 0.01 | -0.05 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 205.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 69 | 0.40 | 0.04 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 207.50 | 0.00 | 2.25 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.02 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 210.00 | 0.05 | 0.10 | 0.09 | -0.11 | -55.00% | 10 | 271 | 0.34 | 0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 212.50 | 0.00 | 0.10 | 6.40 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.01 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 215.00 | 0.00 | 0.10 | 0.55 | 0.00 | 0.00% | 0 | 17 | 0.41 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 217.50 | 0.00 | 1.10 | 8.50 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 220.00 | 0.05 | 0.10 | 0.05 | -0.03 | -37.50% | 1 | 395 | 0.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 222.50 | 0.00 | 1.55 | 8.20 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 225.00 | 0.00 | 0.75 | 6.70 | 0.00 | 0.00% | 0 | 18 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 227.50 | 0.00 | 0.95 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.05 | 0.10 | +0.02 | +25.00% | 2 | 673 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 232.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 114 | 0.59 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 237.50 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 150 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 245.00 | 0.00 | 0.90 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 0.05 | 0.26 | 0.00 | 0.00% | 0 | 51 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 1.15 | 0.59 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:03 PM EST |
| 265.00 | 0.00 | 1.65 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 1.50 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 275.00 | 0.00 | 1.65 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 1.50 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 290.00 | 0.00 | 1.10 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 300.00 | 0.00 | 1.30 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 0.95 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 1.05 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 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 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 1.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.10 | 0.00 | 0.00% | 0 | 31 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 1.25 | 0.56 | 0.00 | 0.00% | 0 | 259 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 145.00 | 0.05 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 1.10 | 0.71 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 1.40 | 0.09 | 0.00 | 0.00% | 0 | 169 | 0.87 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.95 | 0.36 | 0.00 | 0.00% | 0 | 256 | 0.67 | -0.02 | 0.00 | -0.05 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 162.50 | 0.05 | 1.10 | % | 0 | 0 | 0.50 | -0.05 | 0.01 | -0.09 | 5/5/2025 4:00:03 PM EST | |||
| 165.00 | 0.20 | 0.40 | 0.30 | -0.05 | -14.29% | 1 | 255 | 0.42 | -0.08 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 167.50 | 0.25 | 0.45 | 0.34 | -0.15 | -30.62% | 1 | 3 | 0.39 | -0.10 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 170.00 | 0.40 | 0.60 | 0.41 | -0.24 | -36.93% | 731 | 108 | 0.38 | -0.12 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 172.50 | 0.55 | 0.80 | 1.00 | -0.15 | -13.05% | 1 | 1 | 0.36 | -0.14 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 175.00 | 0.85 | 1.10 | 0.77 | -0.23 | -23.00% | 11 | 130 | 0.35 | -0.17 | 0.02 | -0.15 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 177.50 | 1.20 | 1.45 | 1.59 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.21 | 0.03 | -0.16 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 180.00 | 1.75 | 2.05 | 1.60 | -0.70 | -30.44% | 5 | 116 | 0.33 | -0.27 | 0.03 | -0.16 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 182.50 | 2.50 | 2.80 | 2.18 | -1.12 | -33.94% | 21 | 10 | 0.32 | -0.36 | 0.04 | -0.17 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 185.00 | 3.40 | 3.80 | 4.40 | 0.00 | 0.00% | 0 | 43 | 0.31 | -0.46 | 0.04 | -0.17 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 187.50 | 4.50 | 5.00 | 4.30 | -6.16 | -58.90% | 2 | 4 | 0.29 | -0.57 | 0.04 | -0.17 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 190.00 | 4.90 | 6.50 | 7.50 | 0.00 | 0.00% | 0 | 65 | 0.29 | -0.67 | 0.04 | -0.16 | 4/29/2025 | 5/5/2025 4:00:03 PM EST |
| 192.50 | 6.40 | 9.30 | 7.50 | -6.75 | -47.37% | 1 | 3 | 0.26 | -0.75 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 195.00 | 9.80 | 10.50 | 9.60 | -3.42 | -26.27% | 17 | 77 | 0.31 | -0.81 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 197.50 | 11.80 | 13.20 | 11.80 | -6.57 | -35.77% | 1 | 2 | 0.28 | -0.87 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 200.00 | 13.80 | 15.10 | 14.30 | -7.70 | -35.00% | 19 | 97 | 0.40 | -0.91 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 202.50 | 16.00 | 18.00 | 16.40 | -8.40 | -33.88% | 1 | 2 | 0.44 | -0.94 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 205.00 | 18.30 | 20.20 | 19.00 | +9.60 | +102.13% | 1 | 2 | 0.50 | -0.96 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 207.50 | 20.90 | 22.80 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.98 | 0.00 | -0.02 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 210.00 | 23.70 | 25.40 | 23.60 | -3.80 | -13.87% | 31 | 51 | 0.55 | -0.98 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 212.50 | 24.90 | 28.70 | 11.70 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 215.00 | 27.40 | 31.20 | 33.85 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 217.50 | 30.30 | 33.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 220.00 | 33.10 | 36.10 | 34.07 | -2.43 | -6.66% | 24 | 31 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 222.50 | 34.90 | 38.70 | 9.70 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 225.00 | 37.40 | 41.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 227.50 | 39.90 | 43.70 | 14.00 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:03 PM EST |
| 230.00 | 42.40 | 46.20 | 46.40 | 0.00 | 0.00% | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 232.50 | 45.00 | 48.70 | 48.90 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 235.00 | 47.40 | 51.20 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 237.50 | 49.90 | 53.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 240.00 | 52.40 | 56.20 | 62.68 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 245.00 | 57.70 | 61.20 | 67.68 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 250.00 | 62.80 | 66.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 255.00 | 67.40 | 71.20 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 260.00 | 72.70 | 76.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 265.00 | 77.40 | 81.20 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 270.00 | 82.40 | 86.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 275.00 | 87.40 | 91.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 280.00 | 92.50 | 96.20 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 290.00 | 102.40 | 106.20 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 300.00 | 112.40 | 116.10 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 310.00 | 122.50 | 126.20 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 320.00 | 132.70 | 136.20 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |