Options Chain for FISERV INC COM (FI) - $170.36 as of 6/26/2025 12:16:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 79.10 | 83.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 95.00 | 74.10 | 77.70 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 100.00 | 69.10 | 72.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 105.00 | 64.20 | 67.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 110.00 | 59.20 | 62.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 115.00 | 54.20 | 57.80 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 120.00 | 49.20 | 52.80 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 125.00 | 44.60 | 47.80 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 130.00 | 39.20 | 43.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 135.00 | 34.20 | 38.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 140.00 | 29.20 | 33.20 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 145.00 | 24.30 | 28.20 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 150.00 | 19.30 | 22.30 | % | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 6/26/2025 11:58:51 AM EST | |||
| 152.50 | 16.90 | 19.80 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.03 | 6/26/2025 11:58:51 AM EST | |||
| 155.00 | 14.50 | 17.40 | % | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.05 | 6/26/2025 11:58:51 AM EST | |||
| 157.50 | 13.40 | 14.30 | 13.30 | -5.20 | -28.11% | 2 | 2 | 0.48 | 0.92 | 0.01 | -0.07 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
| 160.00 | 11.50 | 12.00 | 14.12 | 0.00 | 0.00% | 0 | 28 | 0.27 | 0.88 | 0.02 | -0.08 | 6/24/2025 | 6/26/2025 11:58:51 AM EST |
| 162.50 | 8.30 | 9.70 | % | 0 | 0 | 0.25 | 0.83 | 0.03 | -0.09 | 6/26/2025 11:58:51 AM EST | |||
| 165.00 | 7.30 | 7.70 | 7.59 | -1.21 | -13.75% | 3 | 24 | 0.26 | 0.76 | 0.03 | -0.11 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
| 167.50 | 5.50 | 5.80 | 6.00 | 0.00 | 0.00% | 0 | 19 | 0.25 | 0.67 | 0.04 | -0.12 | 6/25/2025 | 6/26/2025 11:58:51 AM EST |
| 170.00 | 3.90 | 4.10 | 3.70 | -0.91 | -19.74% | 5 | 38 | 0.24 | 0.56 | 0.05 | -0.12 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
| 172.50 | 2.60 | 2.85 | 2.64 | -0.36 | -12.00% | 5 | 201 | 0.24 | 0.44 | 0.05 | -0.12 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
| 175.00 | 1.70 | 1.85 | 1.74 | -0.26 | -13.00% | 46 | 159 | 0.24 | 0.33 | 0.04 | -0.11 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
| 177.50 | 1.00 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 187 | 0.24 | 0.23 | 0.04 | -0.09 | 6/25/2025 | 6/26/2025 11:58:51 AM EST |
| 180.00 | 0.60 | 0.80 | 0.60 | -0.17 | -22.08% | 2 | 309 | 0.25 | 0.16 | 0.03 | -0.07 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
| 182.50 | 0.40 | 0.55 | 0.42 | -0.21 | -33.34% | 1 | 4 | 0.25 | 0.11 | 0.02 | -0.05 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
| 185.00 | 0.25 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.07 | 0.01 | -0.04 | 6/25/2025 | 6/26/2025 11:58:51 AM EST |
| 187.50 | 0.00 | 1.40 | % | 0 | 0 | 0.46 | 0.03 | 0.01 | -0.02 | 6/26/2025 11:58:51 AM EST | |||
| 190.00 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.02 | 0.01 | -0.01 | 6/25/2025 | 6/26/2025 11:58:51 AM EST |
| 192.50 | 0.00 | 2.35 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 6/26/2025 11:58:51 AM EST | |||
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 200.00 | 0.00 | 0.20 | 0.18 | +0.03 | +20.00% | 3 | 6 | 0.42 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
| 205.00 | 0.00 | 1.20 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 210.00 | 0.00 | 1.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 215.00 | 0.00 | 1.60 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 225.00 | 0.00 | 1.00 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 235.00 | 0.00 | 1.00 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 240.00 | 0.00 | 2.20 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.00 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 95.00 | 0.00 | 1.15 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 135.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 11:58:51 AM EST |
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 150.00 | 0.00 | 1.00 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 6/26/2025 11:58:51 AM EST | |||
| 152.50 | 0.00 | 1.50 | % | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.03 | 6/26/2025 11:58:51 AM EST | |||
| 155.00 | 0.00 | 0.30 | 0.51 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.05 | 0.01 | -0.05 | 6/23/2025 | 6/26/2025 11:58:51 AM EST |
| 157.50 | 0.25 | 0.35 | 0.96 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.08 | 0.01 | -0.07 | 6/23/2025 | 6/26/2025 11:58:51 AM EST |
| 160.00 | 0.45 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 77 | 0.27 | -0.12 | 0.02 | -0.08 | 6/25/2025 | 6/26/2025 11:58:51 AM EST |
| 162.50 | 0.70 | 0.85 | 2.40 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.17 | 0.03 | -0.09 | 6/23/2025 | 6/26/2025 11:58:51 AM EST |
| 165.00 | 1.10 | 1.25 | 1.35 | +0.17 | +14.41% | 1 | 104 | 0.25 | -0.24 | 0.03 | -0.11 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
| 167.50 | 1.70 | 2.35 | 1.90 | +0.19 | +11.12% | 1 | 3 | 0.24 | -0.33 | 0.04 | -0.12 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
| 170.00 | 2.60 | 2.80 | 2.33 | 0.00 | 0.00% | 0 | 29 | 0.24 | -0.44 | 0.05 | -0.12 | 6/24/2025 | 6/26/2025 11:58:51 AM EST |
| 172.50 | 3.80 | 4.10 | 4.17 | +0.75 | +21.93% | 1 | 4 | 0.23 | -0.56 | 0.05 | -0.12 | 6/26/2025 | 6/26/2025 11:58:51 AM EST |
| 175.00 | 5.30 | 5.70 | 6.00 | 0.00 | 0.00% | 0 | 13 | 0.23 | -0.67 | 0.04 | -0.11 | 6/25/2025 | 6/26/2025 11:58:51 AM EST |
| 177.50 | 7.20 | 7.50 | 5.90 | 0.00 | 0.00% | 0 | 32 | 0.24 | -0.77 | 0.04 | -0.09 | 6/24/2025 | 6/26/2025 11:58:51 AM EST |
| 180.00 | 9.30 | 10.70 | 18.60 | 0.00 | 0.00% | 0 | 0 | 0.24 | -0.84 | 0.03 | -0.07 | 6/2/2025 | 6/26/2025 11:58:51 AM EST |
| 182.50 | 11.40 | 13.80 | % | 0 | 0 | 0.45 | -0.89 | 0.02 | -0.05 | 6/26/2025 11:58:51 AM EST | |||
| 185.00 | 13.30 | 16.20 | % | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.04 | 6/26/2025 11:58:51 AM EST | |||
| 187.50 | 15.90 | 18.60 | % | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.02 | 6/26/2025 11:58:51 AM EST | |||
| 190.00 | 18.30 | 21.10 | % | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 6/26/2025 11:58:51 AM EST | |||
| 192.50 | 20.70 | 23.50 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 6/26/2025 11:58:51 AM EST | |||
| 195.00 | 23.50 | 26.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 200.00 | 28.20 | 31.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 205.00 | 33.20 | 36.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 210.00 | 38.20 | 40.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 215.00 | 43.20 | 46.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 220.00 | 48.20 | 51.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 225.00 | 53.20 | 55.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 230.00 | 58.20 | 60.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 235.00 | 63.20 | 65.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 240.00 | 68.20 | 70.40 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST | |||
| 245.00 | 73.20 | 75.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:58:51 AM EST |