Options Chain for FISERV INC COM (FI) - $170.42 as of 7/8/2025 8:44:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 79.10 | 82.10 | 80.60 | % | 0.90 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 95.00 | 74.10 | 77.60 | 75.85 | % | 0.80 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 100.00 | 69.10 | 72.10 | 70.60 | % | 0.71 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 105.00 | 64.10 | 67.20 | 65.65 | 69.41 | 0.00 | 0.00% | 0.63 | 0 | 4 | 3.91 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 110.00 | 59.10 | 62.50 | 60.80 | 64.44 | 0.00 | 0.00% | 0.55 | 0 | 4 | 3.60 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 115.00 | 54.10 | 57.10 | 55.60 | % | 0.48 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 120.00 | 49.10 | 52.10 | 50.60 | % | 0.42 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 125.00 | 44.10 | 47.10 | 45.60 | % | 0.36 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 130.00 | 38.50 | 42.60 | 40.55 | % | 0.31 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 135.00 | 33.50 | 37.60 | 35.55 | % | 0.26 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 140.00 | 29.20 | 32.70 | 30.95 | % | 0.22 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 145.00 | 23.60 | 27.50 | 25.55 | % | 0.18 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 150.00 | 18.60 | 22.50 | 20.55 | % | 0.14 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 152.50 | 16.10 | 19.50 | 17.80 | % | 0.12 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 155.00 | 13.50 | 17.20 | 15.35 | % | 0.10 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 157.50 | 11.10 | 15.00 | 13.05 | 13.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.79 | 1.00 | 0.00 | -0.01 | 6/26/2025 | 7/8/2025 4:00:00 PM EST |
| 160.00 | 8.70 | 12.10 | 10.40 | 15.10 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.70 | 0.98 | 0.01 | -0.05 | 7/3/2025 | 7/8/2025 4:00:00 PM EST |
| 162.50 | 6.10 | 9.60 | 7.85 | % | 0.05 | 0 | 0 | 0.58 | 0.94 | 0.02 | -0.15 | 7/8/2025 4:00:00 PM EST | |||
| 165.00 | 5.20 | 6.90 | 6.05 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.46 | 0.88 | 0.05 | -0.22 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 167.50 | 3.20 | 4.40 | 3.80 | 6.45 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.29 | 0.76 | 0.07 | -0.28 | 7/1/2025 | 7/8/2025 4:00:00 PM EST |
| 170.00 | 1.75 | 2.60 | 2.18 | 1.55 | -3.10 | -66.67% | 0.01 | 32 | 43 | 0.30 | 0.56 | 0.09 | -0.30 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 172.50 | 0.60 | 1.05 | 0.83 | 0.63 | -2.20 | -77.74% | 0.00 | 46 | 258 | 0.25 | 0.34 | 0.08 | -0.27 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 175.00 | 0.25 | 0.60 | 0.43 | 0.35 | -0.95 | -73.08% | 0.00 | 109 | 360 | 0.29 | 0.19 | 0.05 | -0.21 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 177.50 | 0.10 | 0.25 | 0.18 | 0.11 | -0.41 | -78.85% | 0.00 | 48 | 172 | 0.30 | 0.11 | 0.03 | -0.16 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 180.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.11 | -52.39% | 0.00 | 197 | 826 | 0.36 | 0.06 | 0.02 | -0.10 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 182.50 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.72 | 0.01 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.57 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 187.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:00 PM EST |
| 192.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/8/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 197.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 4:00:00 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/8/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 152.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.05 | 0.03 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 4:00:00 PM EST |
| 157.50 | 0.00 | 1.35 | 0.68 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 7/8/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.19 | -0.11 | -36.67% | 0.00 | 1 | 78 | 0.48 | -0.02 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 162.50 | 0.00 | 0.40 | 0.20 | 0.20 | -0.18 | -47.37% | 0.00 | 3 | 0 | 0.36 | -0.06 | 0.02 | -0.15 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.40 | +0.26 | +185.72% | 0.00 | 3 | 107 | 0.29 | -0.12 | 0.05 | -0.22 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 167.50 | 0.45 | 1.30 | 0.88 | 0.85 | +0.42 | +97.68% | 0.01 | 43 | 88 | 0.34 | -0.24 | 0.07 | -0.28 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 170.00 | 1.20 | 1.75 | 1.48 | 1.70 | +1.00 | +142.86% | 0.01 | 64 | 114 | 0.29 | -0.44 | 0.09 | -0.30 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 172.50 | 2.55 | 3.00 | 2.78 | 3.00 | +1.62 | +117.40% | 0.02 | 2,758 | 134 | 0.32 | -0.66 | 0.08 | -0.27 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 175.00 | 4.40 | 5.40 | 4.90 | 4.93 | +2.13 | +76.08% | 0.03 | 1,926 | 872 | 0.39 | -0.81 | 0.05 | -0.21 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 177.50 | 6.90 | 7.70 | 7.30 | 7.07 | +4.03 | +132.57% | 0.04 | 1,100 | 1,128 | 0.68 | -0.89 | 0.03 | -0.16 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 180.00 | 8.10 | 10.90 | 9.50 | 8.20 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.91 | -0.94 | 0.02 | -0.10 | 6/27/2025 | 7/8/2025 4:00:00 PM EST |
| 182.50 | 10.60 | 13.90 | 12.25 | % | 0.07 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
| 185.00 | 13.00 | 16.20 | 14.60 | % | 0.08 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
| 187.50 | 15.60 | 19.10 | 17.35 | % | 0.09 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 190.00 | 18.40 | 21.40 | 19.90 | % | 0.10 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 192.50 | 20.50 | 24.00 | 22.25 | % | 0.12 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 195.00 | 23.10 | 26.50 | 24.80 | % | 0.13 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 197.50 | 25.50 | 28.50 | 27.00 | % | 0.14 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 200.00 | 27.90 | 31.50 | 29.70 | % | 0.15 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 205.00 | 33.10 | 36.50 | 34.80 | % | 0.17 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 210.00 | 38.10 | 41.50 | 39.80 | % | 0.19 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 215.00 | 43.10 | 46.50 | 44.80 | % | 0.21 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 220.00 | 48.10 | 51.50 | 49.80 | % | 0.23 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 225.00 | 53.10 | 56.50 | 54.80 | % | 0.24 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 230.00 | 58.10 | 61.00 | 59.55 | % | 0.26 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 235.00 | 63.10 | 66.50 | 64.80 | % | 0.28 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 240.00 | 68.10 | 71.50 | 69.80 | % | 0.29 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 245.00 | 73.10 | 76.50 | 74.80 | % | 0.31 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST |