Options Chain for FISERV INC COM (FI) - $162.40 as of 5/29/2025 7:37:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 83.30 | 86.30 | 133.40 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 5/29/2025 3:59:58 PM EST |
| 80.00 | 78.30 | 81.30 | 129.00 | 0.00 | 0.00% | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 5/29/2025 3:59:58 PM EST |
| 85.00 | 73.40 | 76.30 | 100.45 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/29/2025 3:59:58 PM EST |
| 90.00 | 68.30 | 71.30 | 64.54 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 6/12/2024 | 5/29/2025 3:59:58 PM EST |
| 95.00 | 63.40 | 66.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 100.00 | 58.60 | 61.40 | 60.00 | 0.00 | 0.00% | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 105.00 | 53.40 | 56.40 | 51.00 | 0.00 | 0.00% | 0 | 4 | 1.30 | 1.00 | 0.00 | 0.00 | 6/18/2024 | 5/29/2025 3:59:58 PM EST |
| 110.00 | 48.50 | 51.40 | 53.40 | 0.00 | 0.00% | 0 | 5 | 1.15 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 5/29/2025 3:59:58 PM EST |
| 115.00 | 43.50 | 46.50 | 100.05 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/29/2025 3:59:58 PM EST |
| 120.00 | 38.40 | 41.50 | 46.10 | 0.00 | 0.00% | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:58 PM EST |
| 125.00 | 33.50 | 36.50 | 59.10 | 0.00 | 0.00% | 0 | 12 | 0.87 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 5/29/2025 3:59:58 PM EST |
| 130.00 | 28.60 | 31.60 | 86.27 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.99 | 0.00 | -0.02 | 1/28/2025 | 5/29/2025 3:59:58 PM EST |
| 135.00 | 23.10 | 26.70 | 77.25 | 0.00 | 0.00% | 0 | 54 | 0.62 | 0.97 | 0.00 | -0.04 | 12/27/2024 | 5/29/2025 3:59:58 PM EST |
| 140.00 | 19.90 | 21.30 | 21.35 | 0.00 | 0.00% | 0 | 83 | 0.51 | 0.94 | 0.01 | -0.05 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 144.00 | 15.10 | 18.20 | % | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.06 | 5/29/2025 3:59:58 PM EST | |||
| 145.00 | 14.20 | 17.20 | 21.17 | 0.00 | 0.00% | 0 | 138 | 0.51 | 0.90 | 0.01 | -0.07 | 5/15/2025 | 5/29/2025 3:59:58 PM EST |
| 146.00 | 12.70 | 15.60 | % | 0 | 0 | 0.35 | 0.88 | 0.02 | -0.07 | 5/29/2025 3:59:58 PM EST | |||
| 147.00 | 12.40 | 14.10 | 13.80 | % | 1 | 0 | 0.25 | 0.87 | 0.02 | -0.08 | 5/29/2025 | 5/29/2025 3:59:58 PM EST | |
| 150.00 | 10.60 | 12.20 | 10.90 | -9.30 | -46.04% | 5 | 39 | 0.32 | 0.81 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 152.50 | 9.10 | 9.50 | % | 0 | 0 | 0.29 | 0.76 | 0.03 | -0.10 | 5/29/2025 3:59:58 PM EST | |||
| 155.00 | 7.20 | 7.90 | 5.59 | 0.00 | 0.00% | 0 | 83 | 0.28 | 0.69 | 0.03 | -0.11 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 157.50 | 5.50 | 5.90 | 6.65 | +0.35 | +5.56% | 3 | 18 | 0.28 | 0.60 | 0.04 | -0.11 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 160.00 | 4.10 | 4.60 | 3.90 | +0.20 | +5.41% | 163 | 147 | 0.27 | 0.51 | 0.04 | -0.11 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 162.50 | 3.00 | 3.40 | 3.90 | +0.10 | +2.64% | 5 | 155 | 0.27 | 0.42 | 0.04 | -0.10 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 165.00 | 2.05 | 2.35 | 2.05 | -0.67 | -24.64% | 234 | 383 | 0.26 | 0.33 | 0.04 | -0.09 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 167.50 | 1.30 | 1.55 | 1.45 | -0.40 | -21.63% | 9 | 318 | 0.26 | 0.25 | 0.03 | -0.08 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 170.00 | 0.85 | 1.05 | 1.05 | -0.15 | -12.50% | 82 | 803 | 0.26 | 0.18 | 0.03 | -0.06 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 172.50 | 0.50 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 236 | 0.26 | 0.12 | 0.02 | -0.05 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 175.00 | 0.40 | 0.45 | 0.40 | -0.13 | -24.53% | 71 | 746 | 0.26 | 0.09 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 177.50 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 362 | 0.26 | 0.06 | 0.01 | -0.03 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 180.00 | 0.05 | 0.30 | 0.15 | -0.07 | -31.82% | 2 | 1,825 | 0.27 | 0.04 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 182.50 | 0.05 | 1.40 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.03 | 0.01 | -0.02 | 5/21/2025 | 5/29/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 554 | 0.39 | 0.02 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 187.50 | 0.00 | 1.15 | % | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.35 | 0.05 | -0.10 | -66.67% | 1 | 525 | 0.33 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 159 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 2,378 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 0.65 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,041 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 215.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2,646 | 0.75 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,339 | 0.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 225.00 | 0.00 | 0.40 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 989 | 0.59 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.62 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 881 | 0.65 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 690 | 0.70 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 364 | 0.97 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 139 | 1.16 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.95 | 1.01 | 0.00 | 0.00% | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/29/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/29/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 5/29/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.17 | 0.00 | 0.00% | 0 | 22 | 1.21 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/29/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 362 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.35 | 0.22 | 0.00 | 0.00% | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/29/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 40 | 1.02 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 140 | 0.48 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 51 | 0.60 | -0.01 | 0.00 | -0.02 | 5/15/2025 | 5/29/2025 3:59:58 PM EST |
| 135.00 | 0.05 | 0.35 | 0.17 | -0.20 | -54.06% | 1 | 65 | 0.37 | -0.03 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 140.00 | 0.20 | 0.45 | 0.35 | +0.03 | +9.38% | 3 | 198 | 0.35 | -0.06 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 144.00 | 0.45 | 0.75 | % | 0 | 0 | 0.45 | -0.08 | 0.01 | -0.06 | 5/29/2025 3:59:58 PM EST | |||
| 145.00 | 0.50 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 168 | 0.33 | -0.10 | 0.01 | -0.07 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 146.00 | 0.65 | 0.95 | % | 0 | 0 | 0.33 | -0.12 | 0.02 | -0.07 | 5/29/2025 3:59:58 PM EST | |||
| 147.00 | 0.75 | 1.05 | % | 0 | 0 | 0.32 | -0.13 | 0.02 | -0.08 | 5/29/2025 3:59:58 PM EST | |||
| 150.00 | 1.15 | 1.45 | 1.40 | +0.15 | +12.00% | 13 | 424 | 0.31 | -0.19 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 152.50 | 1.60 | 1.95 | 2.20 | 0.00 | 0.00% | 0 | 379 | 0.30 | -0.24 | 0.03 | -0.10 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 155.00 | 2.10 | 2.60 | 2.55 | 0.00 | 0.00% | 45 | 206 | 0.29 | -0.31 | 0.03 | -0.11 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 157.50 | 3.10 | 3.50 | 2.85 | -0.25 | -8.07% | 3 | 119 | 0.28 | -0.40 | 0.04 | -0.11 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 160.00 | 4.00 | 4.60 | 4.60 | +0.35 | +8.24% | 140 | 523 | 0.28 | -0.49 | 0.04 | -0.11 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 162.50 | 5.40 | 6.10 | 5.20 | 0.00 | 0.00% | 0 | 63 | 0.27 | -0.58 | 0.04 | -0.10 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 165.00 | 6.80 | 7.80 | 7.55 | -0.89 | -10.55% | 95 | 372 | 0.28 | -0.67 | 0.04 | -0.09 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 167.50 | 8.80 | 9.60 | 9.20 | -1.08 | -10.51% | 6 | 279 | 0.28 | -0.75 | 0.03 | -0.08 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 170.00 | 10.40 | 12.20 | 11.50 | +0.49 | +4.45% | 25 | 160 | 0.32 | -0.82 | 0.03 | -0.06 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 172.50 | 12.40 | 14.70 | 12.20 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.88 | 0.02 | -0.05 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 175.00 | 15.40 | 17.10 | 16.05 | -1.90 | -10.59% | 89 | 1,213 | 0.46 | -0.91 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 177.50 | 16.50 | 20.00 | % | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.03 | 5/29/2025 3:59:58 PM EST | |||
| 180.00 | 19.00 | 22.40 | 20.10 | 0.00 | 0.00% | 0 | 341 | 0.48 | -0.96 | 0.01 | -0.02 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 182.50 | 21.60 | 24.90 | 14.60 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.02 | 5/19/2025 | 5/29/2025 3:59:58 PM EST |
| 185.00 | 24.00 | 26.90 | 26.30 | +1.20 | +4.79% | 760 | 48 | 0.65 | -0.98 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 187.50 | 26.50 | 29.50 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 190.00 | 29.00 | 32.00 | 30.90 | -0.63 | -2.00% | 1,410 | 75 | 0.69 | -0.99 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 195.00 | 34.00 | 37.00 | 35.40 | -0.44 | -1.23% | 740 | 40 | 0.71 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 200.00 | 38.90 | 42.00 | 40.40 | -1.28 | -3.08% | 2,110 | 68 | 0.77 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 205.00 | 44.00 | 47.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 210.00 | 49.00 | 52.00 | 50.40 | -0.47 | -0.93% | 1,455 | 78 | 0.88 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 215.00 | 54.00 | 57.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 220.00 | 58.90 | 62.00 | 59.30 | -2.00 | -3.27% | 2,640 | 148 | 1.06 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 225.00 | 64.00 | 67.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 230.00 | 69.00 | 72.00 | 70.50 | -0.85 | -1.20% | 1,525 | 78 | 1.09 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 235.00 | 74.00 | 77.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 240.00 | 79.00 | 82.00 | 71.50 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:58 PM EST |
| 250.00 | 89.00 | 91.90 | 72.78 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/29/2025 3:59:58 PM EST |
| 260.00 | 99.00 | 102.00 | 82.78 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/29/2025 3:59:58 PM EST |
| 270.00 | 109.00 | 111.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 280.00 | 119.00 | 122.00 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 290.00 | 129.00 | 132.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST |