Options Chain for FISERV INC COM (FI) - $168.00 as of 6/12/2025 7:57:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 76.00 | 79.50 | % | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 95.00 | 71.00 | 74.80 | % | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 100.00 | 66.50 | 69.60 | % | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 105.00 | 61.00 | 64.80 | % | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 110.00 | 56.00 | 59.80 | % | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 115.00 | 51.00 | 54.80 | % | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 120.00 | 46.00 | 49.80 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 125.00 | 41.00 | 44.80 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 130.00 | 36.00 | 39.80 | % | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 135.00 | 31.00 | 34.70 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 140.00 | 26.20 | 29.90 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 144.00 | 22.00 | 25.70 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 145.00 | 21.20 | 24.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 146.00 | 20.10 | 23.80 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 147.00 | 19.00 | 22.80 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 148.00 | 18.10 | 21.80 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 149.00 | 17.00 | 20.80 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 150.00 | 16.10 | 19.50 | 16.40 | 0.00 | 0.00% | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/12/2025 3:59:59 PM EST |
| 152.50 | 13.50 | 17.40 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 155.00 | 11.10 | 14.80 | 7.78 | 0.00 | 0.00% | 0 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/12/2025 3:59:59 PM EST |
| 157.50 | 8.70 | 12.30 | 7.30 | 0.00 | 0.00% | 0 | 12 | 1.74 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/12/2025 3:59:59 PM EST |
| 160.00 | 6.10 | 9.50 | 7.40 | -0.58 | -7.27% | 4 | 14 | 0.90 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 3:59:59 PM EST |
| 162.50 | 3.70 | 6.80 | 5.30 | 0.00 | 0.00% | 0 | 30 | 0.69 | 0.97 | 0.07 | -0.11 | 6/11/2025 | 6/12/2025 3:59:59 PM EST |
| 165.00 | 2.10 | 4.70 | 3.03 | +0.13 | +4.49% | 3 | 70 | 0.49 | 0.84 | 0.12 | -0.24 | 6/12/2025 | 6/12/2025 3:59:59 PM EST |
| 167.50 | 0.25 | 1.55 | 1.15 | -0.50 | -30.31% | 8 | 97 | 0.40 | 0.52 | 0.15 | -0.40 | 6/12/2025 | 6/12/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 1.00 | 0.29 | -0.44 | -60.28% | 6 | 135 | 0.41 | 0.20 | 0.09 | -0.27 | 6/12/2025 | 6/12/2025 3:59:59 PM EST |
| 172.50 | 0.00 | 0.70 | 0.40 | +0.20 | +100.00% | 3 | 238 | 0.71 | 0.04 | 0.03 | -0.05 | 6/12/2025 | 6/12/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.75 | 0.05 | -0.10 | -66.67% | 1 | 230 | 0.66 | 0.01 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 3:59:59 PM EST |
| 177.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/12/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0 | 12 | 1.21 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/12/2025 3:59:59 PM EST |
| 182.50 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.10 | 0.80 | 0.00 | 0.00% | 0 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/12/2025 3:59:59 PM EST |
| 187.50 | 0.00 | 2.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 70 | 1.11 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/12/2025 3:59:59 PM EST |
| 192.50 | 0.00 | 1.35 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | 3.76 | 0.00 | 0.00% | 0 | 7 | 2.73 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/12/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 2.15 | 2.15 | 0.00 | 0.00% | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/12/2025 3:59:59 PM EST |
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.15 | 0.42 | 0.00 | 0.00% | 0 | 5 | 3.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/12/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 235.00 | 0.00 | 2.15 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 255.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 265.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 70 | 4.28 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/12/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 0.47 | 0.00 | 0.00% | 0 | 31 | 2.99 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/12/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 1.35 | 1.65 | 0.00 | 0.00% | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/12/2025 3:59:59 PM EST |
| 144.00 | 0.00 | 0.35 | 0.05 | -0.09 | -64.29% | 3 | 8 | 1.79 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 7 | 222 | 1.72 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 3:59:59 PM EST |
| 146.00 | 0.00 | 2.15 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 147.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/12/2025 3:59:59 PM EST |
| 148.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/12/2025 3:59:59 PM EST |
| 149.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 21 | 1.68 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/12/2025 3:59:59 PM EST |
| 152.50 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 45 | 1.49 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/12/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 208 | 0.96 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/12/2025 3:59:59 PM EST |
| 157.50 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 116 | 0.62 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/12/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 132 | 0.90 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/12/2025 3:59:59 PM EST |
| 162.50 | 0.00 | 0.15 | 0.14 | -0.16 | -53.34% | 1 | 90 | 0.40 | -0.03 | 0.07 | -0.11 | 6/12/2025 | 6/12/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 1.60 | 0.36 | -0.12 | -25.00% | 1 | 362 | 0.37 | -0.16 | 0.12 | -0.24 | 6/12/2025 | 6/12/2025 3:59:59 PM EST |
| 167.50 | 0.70 | 1.65 | 1.12 | -0.13 | -10.40% | 5 | 165 | 0.30 | -0.48 | 0.15 | -0.40 | 6/12/2025 | 6/12/2025 3:59:59 PM EST |
| 170.00 | 0.55 | 4.20 | 2.53 | +0.33 | +15.00% | 1 | 46 | 0.00 | -0.80 | 0.09 | -0.27 | 6/12/2025 | 6/12/2025 3:59:59 PM EST |
| 172.50 | 2.65 | 6.50 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.96 | 0.03 | -0.05 | 6/10/2025 | 6/12/2025 3:59:59 PM EST |
| 175.00 | 5.30 | 8.80 | 7.81 | -4.62 | -37.17% | 1 | 3 | 0.00 | -0.99 | 0.00 | 0.00 | 6/12/2025 | 6/12/2025 3:59:59 PM EST |
| 177.50 | 7.70 | 11.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 180.00 | 10.20 | 14.00 | 21.60 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/12/2025 3:59:59 PM EST |
| 182.50 | 12.70 | 16.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 185.00 | 15.20 | 19.00 | 22.50 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/12/2025 3:59:59 PM EST |
| 187.50 | 17.70 | 21.50 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 190.00 | 20.30 | 24.00 | 31.60 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/12/2025 3:59:59 PM EST |
| 192.50 | 22.80 | 26.50 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 195.00 | 25.30 | 29.00 | 7.68 | 0.00 | 0.00% | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 6/12/2025 3:59:59 PM EST |
| 200.00 | 30.20 | 34.00 | 36.50 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/12/2025 3:59:59 PM EST |
| 205.00 | 35.30 | 39.00 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 210.00 | 40.20 | 44.00 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 215.00 | 45.40 | 49.00 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 220.00 | 50.20 | 53.90 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 225.00 | 55.20 | 59.00 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 230.00 | 60.20 | 64.00 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 235.00 | 65.20 | 69.00 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 240.00 | 70.30 | 74.00 | % | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 245.00 | 75.20 | 79.00 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 250.00 | 80.20 | 84.00 | % | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 255.00 | 85.20 | 89.00 | % | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 260.00 | 90.20 | 94.00 | % | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 265.00 | 95.20 | 99.00 | % | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 270.00 | 100.30 | 104.00 | % | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST | |||
| 275.00 | 105.20 | 109.00 | % | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 6/12/2025 3:59:59 PM EST |