Options Chain for FISERV INC COM (FI) - $161.00 as of 5/27/2025 4:12:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 54.30 | 57.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 110.00 | 50.20 | 52.00 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 115.00 | 44.50 | 47.20 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 120.00 | 40.40 | 42.00 | 49.64 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.98 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 125.00 | 35.60 | 37.20 | % | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 130.00 | 30.30 | 33.50 | % | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.04 | 5/27/2025 2:58:54 PM EST | |||
| 135.00 | 25.80 | 28.00 | 52.32 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.92 | 0.01 | -0.05 | 5/6/2025 | 5/27/2025 2:58:54 PM EST |
| 140.00 | 21.90 | 22.60 | 22.80 | -4.00 | -14.93% | 4 | 1 | 0.31 | 0.88 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 145.00 | 17.40 | 18.30 | % | 0 | 0 | 0.33 | 0.83 | 0.01 | -0.07 | 5/27/2025 2:58:54 PM EST | |||
| 150.00 | 13.70 | 14.30 | 20.00 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.76 | 0.02 | -0.07 | 5/16/2025 | 5/27/2025 2:58:54 PM EST |
| 155.00 | 9.80 | 10.60 | 11.20 | -4.60 | -29.12% | 50 | 22 | 0.29 | 0.67 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 160.00 | 7.20 | 7.50 | 7.51 | +0.11 | +1.49% | 10 | 90 | 0.28 | 0.56 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 165.00 | 4.80 | 5.10 | 5.00 | -0.10 | -1.97% | 56 | 331 | 0.27 | 0.43 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 170.00 | 2.95 | 3.20 | 3.30 | +0.20 | +6.46% | 48 | 362 | 0.26 | 0.31 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 175.00 | 1.75 | 1.95 | 1.85 | -0.35 | -15.91% | 27 | 583 | 0.26 | 0.22 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 180.00 | 1.00 | 1.15 | 1.07 | -0.09 | -7.76% | 13 | 5,854 | 0.26 | 0.14 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 185.00 | 0.55 | 0.75 | 0.65 | -0.13 | -16.67% | 117 | 237 | 0.26 | 0.09 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 190.00 | 0.35 | 0.45 | 0.40 | -0.05 | -11.12% | 54 | 361 | 0.27 | 0.06 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 195.00 | 0.20 | 0.30 | 0.27 | -0.07 | -20.59% | 10 | 262 | 0.28 | 0.04 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 200.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 1 | 906 | 0.29 | 0.02 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 198 | 0.37 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 350 | 0.41 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 230.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 557 | 0.46 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:54 PM EST |
| 240.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 289 | 0.49 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:54 PM EST |
| 250.00 | 0.00 | 0.20 | 2.76 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:54 PM EST |
| 260.00 | 0.00 | 0.20 | 1.60 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:54 PM EST |
| 270.00 | 0.00 | 0.20 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 280.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:54 PM EST |
| 290.00 | 0.00 | 0.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 300.00 | 0.00 | 0.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 110.00 | 0.00 | 0.30 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 115.00 | 0.00 | 0.35 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 120.00 | 0.05 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.02 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 125.00 | 0.05 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.03 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 130.00 | 0.30 | 0.70 | 1.70 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.05 | 0.00 | -0.04 | 5/15/2025 | 5/27/2025 2:58:54 PM EST |
| 135.00 | 0.70 | 1.05 | 1.14 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.08 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 140.00 | 1.15 | 1.30 | 1.25 | -0.30 | -19.36% | 4 | 119 | 0.33 | -0.12 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 145.00 | 1.65 | 2.00 | 1.87 | -0.26 | -12.21% | 11 | 21 | 0.31 | -0.17 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 150.00 | 2.60 | 3.00 | 2.75 | -0.65 | -19.12% | 19 | 724 | 0.30 | -0.24 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 155.00 | 4.00 | 4.50 | 4.10 | -0.60 | -12.77% | 2 | 41 | 0.29 | -0.33 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 160.00 | 5.90 | 6.50 | 6.12 | -0.98 | -13.81% | 23 | 603 | 0.28 | -0.44 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 165.00 | 8.50 | 9.80 | 9.50 | 0.00 | 0.00% | 0 | 146 | 0.28 | -0.57 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 170.00 | 11.90 | 12.60 | 12.88 | 0.00 | 0.00% | 0 | 132 | 0.28 | -0.69 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 175.00 | 15.60 | 16.40 | 14.50 | 0.00 | 0.00% | 0 | 83 | 0.26 | -0.78 | 0.02 | -0.05 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 180.00 | 19.50 | 20.80 | 22.40 | 0.00 | 0.00% | 0 | 485 | 0.29 | -0.86 | 0.01 | -0.04 | 5/15/2025 | 5/27/2025 2:58:54 PM EST |
| 185.00 | 23.80 | 25.60 | 25.20 | 0.00 | 0.00% | 0 | 75 | 0.34 | -0.91 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 190.00 | 28.80 | 31.20 | 32.30 | 0.00 | 0.00% | 0 | 531 | 0.44 | -0.94 | 0.01 | -0.02 | 5/15/2025 | 5/27/2025 2:58:54 PM EST |
| 195.00 | 33.40 | 36.10 | 34.46 | -0.76 | -2.16% | 2 | 4 | 0.48 | -0.96 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 200.00 | 38.10 | 41.00 | 39.50 | -0.66 | -1.65% | 2 | 5 | 0.52 | -0.98 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 210.00 | 48.30 | 51.20 | 49.52 | -0.67 | -1.34% | 2 | 3 | 0.50 | -0.99 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 220.00 | 58.50 | 60.60 | 59.51 | +0.21 | +0.36% | 1 | 1 | 0.57 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 230.00 | 68.20 | 71.40 | 67.68 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 240.00 | 78.40 | 80.70 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 250.00 | 88.50 | 90.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 260.00 | 98.00 | 101.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 270.00 | 108.00 | 110.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 280.00 | 117.90 | 121.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 290.00 | 128.50 | 130.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 300.00 | 138.10 | 141.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |