Options Chain for FISERV INC COM (FI) - $159.34 as of 5/27/2025 1:53:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 63.80 | 67.40 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 100.00 | 59.70 | 62.40 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 105.00 | 54.00 | 57.40 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 110.00 | 48.90 | 51.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 115.00 | 44.70 | 47.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 120.00 | 39.70 | 42.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 125.00 | 33.80 | 37.50 | 39.45 | 0.00 | 0.00% | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:56 PM EST |
| 130.00 | 29.00 | 32.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 135.00 | 24.00 | 27.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 140.00 | 19.40 | 22.40 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 5/27/2025 12:58:56 PM EST | |||
| 145.00 | 14.50 | 17.00 | % | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.06 | 5/27/2025 12:58:56 PM EST | |||
| 148.00 | 12.10 | 14.60 | % | 0 | 0 | 0.64 | 0.94 | 0.01 | -0.08 | 5/27/2025 12:58:56 PM EST | |||
| 149.00 | 10.90 | 13.40 | % | 0 | 0 | 0.54 | 0.92 | 0.02 | -0.09 | 5/27/2025 12:58:56 PM EST | |||
| 150.00 | 10.20 | 11.20 | % | 0 | 0 | 0.36 | 0.90 | 0.02 | -0.10 | 5/27/2025 12:58:56 PM EST | |||
| 152.50 | 8.20 | 9.50 | % | 0 | 0 | 0.30 | 0.85 | 0.03 | -0.12 | 5/27/2025 12:58:56 PM EST | |||
| 155.00 | 6.20 | 7.30 | 7.90 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.77 | 0.04 | -0.15 | 5/22/2025 | 5/27/2025 12:58:56 PM EST |
| 157.50 | 4.50 | 5.40 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.68 | 0.04 | -0.16 | 5/20/2025 | 5/27/2025 12:58:56 PM EST |
| 160.00 | 3.10 | 3.40 | 3.40 | +0.10 | +3.03% | 7 | 53 | 0.29 | 0.56 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 162.50 | 1.95 | 2.25 | 2.20 | -0.20 | -8.34% | 2 | 9 | 0.28 | 0.43 | 0.05 | -0.16 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 165.00 | 1.15 | 1.35 | 1.40 | +0.13 | +10.24% | 2 | 47 | 0.28 | 0.31 | 0.05 | -0.14 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 167.50 | 0.65 | 0.80 | 0.80 | -0.95 | -54.29% | 12 | 20 | 0.28 | 0.20 | 0.04 | -0.11 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 170.00 | 0.25 | 0.70 | 0.47 | -0.08 | -14.55% | 2 | 99 | 0.28 | 0.12 | 0.03 | -0.08 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 172.50 | 0.20 | 0.75 | 0.27 | -0.35 | -56.46% | 3 | 25 | 0.29 | 0.07 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 175.00 | 0.10 | 0.40 | 0.15 | -0.10 | -40.00% | 4 | 31 | 0.32 | 0.04 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 177.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 11 | 0.48 | 0.02 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 180.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 78 | 0.53 | 0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 182.50 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:56 PM EST |
| 185.00 | 0.00 | 0.40 | 0.24 | 0.00 | 0.00% | 0 | 171 | 0.55 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:56 PM EST |
| 187.50 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:56 PM EST |
| 190.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 217 | 0.70 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:56 PM EST |
| 195.00 | 0.00 | 0.75 | 2.75 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:56 PM EST |
| 200.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 160 | 0.87 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:56 PM EST |
| 205.00 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:56 PM EST |
| 210.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 215.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 46 | 1.23 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:56 PM EST |
| 220.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:56 PM EST |
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 250.00 | 0.00 | 1.30 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 275.00 | 0.00 | 1.30 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 285.00 | 0.00 | 1.30 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 295.00 | 0.00 | 1.35 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 100.00 | 0.00 | 1.30 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.71 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:56 PM EST |
| 130.00 | 0.00 | 1.35 | 0.34 | 0.00 | 0.00% | 0 | 300 | 1.05 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:56 PM EST |
| 135.00 | 0.00 | 1.40 | 0.88 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:56 PM EST |
| 140.00 | 0.00 | 0.70 | 0.98 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.01 | 0.00 | -0.02 | 5/16/2025 | 5/27/2025 12:58:56 PM EST |
| 145.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.03 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 148.00 | 0.00 | 0.40 | % | 0 | 0 | 0.38 | -0.06 | 0.01 | -0.08 | 5/27/2025 12:58:56 PM EST | |||
| 149.00 | 0.00 | 0.50 | % | 0 | 0 | 0.38 | -0.08 | 0.02 | -0.09 | 5/27/2025 12:58:56 PM EST | |||
| 150.00 | 0.00 | 0.65 | 0.45 | -0.45 | -50.00% | 2 | 24 | 0.35 | -0.10 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 152.50 | 0.55 | 0.85 | 0.70 | -0.29 | -29.30% | 34 | 1 | 0.33 | -0.15 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 155.00 | 1.05 | 1.30 | 1.20 | -0.50 | -29.42% | 50 | 308 | 0.31 | -0.23 | 0.04 | -0.15 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 157.50 | 1.65 | 2.20 | 1.80 | -0.90 | -33.34% | 18 | 10 | 0.30 | -0.32 | 0.04 | -0.16 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 160.00 | 2.70 | 3.20 | 2.85 | -0.85 | -22.98% | 93 | 29 | 0.30 | -0.44 | 0.05 | -0.17 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 162.50 | 4.00 | 4.70 | 3.63 | -1.12 | -23.58% | 1 | 16 | 0.29 | -0.57 | 0.05 | -0.16 | 5/27/2025 | 5/27/2025 12:58:56 PM EST |
| 165.00 | 5.30 | 6.30 | 6.51 | 0.00 | 0.00% | 0 | 27 | 0.28 | -0.69 | 0.05 | -0.14 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 167.50 | 7.30 | 8.20 | 8.25 | 0.00 | 0.00% | 0 | 21 | 0.28 | -0.80 | 0.04 | -0.11 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 170.00 | 9.70 | 10.60 | 9.60 | 0.00 | 0.00% | 0 | 12 | 0.29 | -0.88 | 0.03 | -0.08 | 5/22/2025 | 5/27/2025 12:58:56 PM EST |
| 172.50 | 11.00 | 13.10 | % | 0 | 0 | 0.43 | -0.93 | 0.02 | -0.05 | 5/27/2025 12:58:56 PM EST | |||
| 175.00 | 13.70 | 16.00 | 15.38 | 0.00 | 0.00% | 0 | 30 | 0.47 | -0.96 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 177.50 | 16.10 | 17.80 | % | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.02 | 5/27/2025 12:58:56 PM EST | |||
| 180.00 | 17.70 | 20.20 | 20.21 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.99 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:58:56 PM EST |
| 182.50 | 20.20 | 23.70 | 20.73 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:56 PM EST |
| 185.00 | 22.70 | 26.10 | 23.29 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:56 PM EST |
| 187.50 | 25.20 | 28.70 | 25.79 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:56 PM EST |
| 190.00 | 28.00 | 31.20 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:56 PM EST |
| 195.00 | 33.00 | 36.20 | 34.50 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:56 PM EST |
| 200.00 | 38.20 | 41.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 205.00 | 43.10 | 46.20 | 42.45 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:56 PM EST |
| 210.00 | 47.70 | 51.00 | 47.45 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:56 PM EST |
| 215.00 | 52.90 | 56.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 220.00 | 58.00 | 61.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 225.00 | 63.10 | 66.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 230.00 | 67.70 | 71.20 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 235.00 | 72.70 | 76.20 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 240.00 | 77.70 | 81.30 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 245.00 | 82.90 | 86.20 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 250.00 | 88.10 | 91.20 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 255.00 | 93.40 | 95.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 260.00 | 97.70 | 101.10 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 265.00 | 102.70 | 106.20 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 270.00 | 107.80 | 111.10 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 275.00 | 112.70 | 116.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 280.00 | 117.70 | 121.10 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 285.00 | 123.30 | 126.20 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 290.00 | 128.40 | 131.20 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST | |||
| 295.00 | 133.50 | 136.10 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:56 PM EST |