Options Chain for FISERV INC COM (FI) - $181.39 as of 5/9/2025 3:14:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 68.20 | 71.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 120.00 | 63.10 | 66.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 125.00 | 58.10 | 62.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 130.00 | 53.20 | 57.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 135.00 | 48.30 | 52.10 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 140.00 | 43.40 | 47.20 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 145.00 | 38.50 | 42.40 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 150.00 | 33.80 | 37.40 | % | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 155.00 | 29.40 | 31.70 | % | 0 | 0 | 0.42 | 0.93 | 0.01 | -0.05 | 5/9/2025 4:00:05 PM EST | |||
| 160.00 | 24.70 | 27.70 | % | 0 | 0 | 0.39 | 0.90 | 0.01 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 165.00 | 20.60 | 22.60 | % | 0 | 0 | 0.34 | 0.85 | 0.01 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 170.00 | 16.30 | 18.30 | % | 0 | 0 | 0.32 | 0.79 | 0.01 | -0.08 | 5/9/2025 4:00:05 PM EST | |||
| 175.00 | 12.90 | 14.20 | % | 0 | 0 | 0.30 | 0.71 | 0.02 | -0.08 | 5/9/2025 4:00:05 PM EST | |||
| 180.00 | 9.50 | 10.60 | % | 0 | 0 | 0.29 | 0.62 | 0.02 | -0.09 | 5/9/2025 4:00:05 PM EST | |||
| 185.00 | 6.80 | 7.60 | 6.60 | +0.60 | +10.00% | 1 | 2 | 0.28 | 0.51 | 0.02 | -0.09 | 5/9/2025 | 5/9/2025 4:00:05 PM EST |
| 190.00 | 4.50 | 5.30 | % | 0 | 0 | 0.27 | 0.39 | 0.02 | -0.08 | 5/9/2025 4:00:05 PM EST | |||
| 195.00 | 2.75 | 3.40 | 3.04 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.29 | 0.02 | -0.07 | 5/8/2025 | 5/9/2025 4:00:05 PM EST |
| 200.00 | 1.55 | 2.20 | % | 0 | 0 | 0.25 | 0.20 | 0.02 | -0.05 | 5/9/2025 4:00:05 PM EST | |||
| 205.00 | 0.85 | 1.35 | % | 0 | 0 | 0.25 | 0.13 | 0.01 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 210.00 | 0.40 | 0.85 | % | 0 | 0 | 0.25 | 0.08 | 0.01 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 215.00 | 0.00 | 0.70 | % | 0 | 0 | 0.27 | 0.04 | 0.01 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 220.00 | 0.00 | 1.15 | % | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 225.00 | 0.00 | 1.15 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 230.00 | 0.00 | 2.20 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 235.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 245.00 | 0.00 | 1.25 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 250.00 | 0.00 | 2.25 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 255.00 | 0.00 | 1.25 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 260.00 | 0.00 | 2.20 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 265.00 | 0.00 | 2.20 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.20 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 275.00 | 0.00 | 0.60 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 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 | 0.77 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.00 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.00 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 1.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 1.15 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 1.15 | % | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 1.00 | % | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 155.00 | 0.50 | 0.90 | % | 0 | 0 | 0.33 | -0.07 | 0.01 | -0.05 | 5/9/2025 4:00:05 PM EST | |||
| 160.00 | 0.85 | 2.05 | % | 0 | 0 | 0.35 | -0.10 | 0.01 | -0.06 | 5/9/2025 4:00:05 PM EST | |||
| 165.00 | 1.35 | 1.85 | % | 0 | 0 | 0.30 | -0.15 | 0.01 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 170.00 | 1.95 | 2.70 | % | 0 | 0 | 0.29 | -0.21 | 0.01 | -0.08 | 5/9/2025 4:00:05 PM EST | |||
| 175.00 | 2.15 | 3.80 | % | 0 | 0 | 0.25 | -0.29 | 0.02 | -0.08 | 5/9/2025 4:00:05 PM EST | |||
| 180.00 | 4.70 | 5.40 | % | 0 | 0 | 0.26 | -0.38 | 0.02 | -0.09 | 5/9/2025 4:00:05 PM EST | |||
| 185.00 | 6.70 | 7.50 | % | 0 | 0 | 0.25 | -0.49 | 0.02 | -0.09 | 5/9/2025 4:00:05 PM EST | |||
| 190.00 | 9.20 | 10.20 | % | 0 | 0 | 0.24 | -0.61 | 0.02 | -0.08 | 5/9/2025 4:00:05 PM EST | |||
| 195.00 | 12.30 | 13.70 | % | 0 | 0 | 0.22 | -0.71 | 0.02 | -0.07 | 5/9/2025 4:00:05 PM EST | |||
| 200.00 | 14.90 | 18.30 | % | 0 | 0 | 0.33 | -0.80 | 0.02 | -0.05 | 5/9/2025 4:00:05 PM EST | |||
| 205.00 | 19.40 | 22.90 | % | 0 | 0 | 0.36 | -0.87 | 0.01 | -0.04 | 5/9/2025 4:00:05 PM EST | |||
| 210.00 | 24.00 | 27.50 | % | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.03 | 5/9/2025 4:00:05 PM EST | |||
| 215.00 | 28.90 | 32.60 | % | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.02 | 5/9/2025 4:00:05 PM EST | |||
| 220.00 | 33.90 | 37.80 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 225.00 | 38.90 | 42.60 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 5/9/2025 4:00:05 PM EST | |||
| 230.00 | 43.90 | 47.70 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 235.00 | 48.90 | 52.70 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 240.00 | 53.90 | 57.80 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 245.00 | 58.90 | 62.60 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 250.00 | 63.90 | 67.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 255.00 | 68.90 | 72.80 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 260.00 | 74.00 | 77.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 265.00 | 78.90 | 82.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 270.00 | 83.90 | 87.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST | |||
| 275.00 | 88.90 | 92.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:05 PM EST |