Options Chain for FISERV INC COM (FI) - $171.50 as of 7/10/2025 7:49:51 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 | 77.80 | 81.80 | 79.80 | 81.50 | 0.00 | 0.00% | 0.89 | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:54 PM EST |
| 95.00 | 72.80 | 76.80 | 74.80 | % | 0.79 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 100.00 | 67.80 | 71.80 | 69.80 | % | 0.70 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 105.00 | 62.80 | 66.80 | 64.80 | % | 0.62 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 110.00 | 57.90 | 61.90 | 59.90 | % | 0.54 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 115.00 | 52.90 | 56.90 | 54.90 | % | 0.48 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 120.00 | 47.90 | 51.90 | 49.90 | % | 0.42 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 125.00 | 43.00 | 46.90 | 44.95 | 48.65 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:54 PM EST |
| 130.00 | 38.00 | 42.00 | 40.00 | % | 0.31 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 135.00 | 33.10 | 37.10 | 35.10 | % | 0.26 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 7/10/2025 3:59:54 PM EST | |||
| 140.00 | 28.20 | 32.20 | 30.20 | % | 0.22 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.04 | 7/10/2025 3:59:54 PM EST | |||
| 145.00 | 23.50 | 27.40 | 25.45 | 30.58 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.79 | 0.96 | 0.01 | -0.06 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 150.00 | 18.80 | 22.70 | 20.75 | % | 0.14 | 0 | 0 | 0.74 | 0.92 | 0.01 | -0.09 | 7/10/2025 3:59:54 PM EST | |||
| 152.50 | 16.50 | 19.70 | 18.10 | % | 0.12 | 0 | 0 | 0.68 | 0.89 | 0.01 | -0.11 | 7/10/2025 3:59:54 PM EST | |||
| 155.00 | 14.50 | 18.30 | 16.40 | 19.63 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | 0.85 | 0.01 | -0.14 | 6/27/2025 | 7/10/2025 3:59:54 PM EST |
| 157.50 | 12.40 | 16.10 | 14.25 | % | 0.09 | 0 | 0 | 0.42 | 0.81 | 0.02 | -0.16 | 7/10/2025 3:59:54 PM EST | |||
| 160.00 | 10.50 | 13.50 | 12.00 | 14.72 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.41 | 0.77 | 0.02 | -0.17 | 7/2/2025 | 7/10/2025 3:59:54 PM EST |
| 162.50 | 8.80 | 11.60 | 10.20 | % | 0.06 | 0 | 0 | 0.41 | 0.71 | 0.02 | -0.19 | 7/10/2025 3:59:54 PM EST | |||
| 165.00 | 7.10 | 10.00 | 8.55 | 8.70 | 0.00 | 0.00% | 0.05 | 0 | 93 | 0.42 | 0.65 | 0.02 | -0.20 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 167.50 | 6.90 | 7.80 | 7.35 | % | 0.04 | 0 | 0 | 0.46 | 0.59 | 0.03 | -0.21 | 7/10/2025 3:59:54 PM EST | |||
| 170.00 | 5.50 | 6.50 | 6.00 | 5.70 | -0.30 | -5.00% | 0.04 | 5 | 44 | 0.44 | 0.52 | 0.03 | -0.21 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 172.50 | 4.30 | 5.20 | 4.75 | 5.08 | +0.08 | +1.60% | 0.03 | 14 | 3 | 0.43 | 0.45 | 0.03 | -0.20 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 175.00 | 3.40 | 4.00 | 3.70 | 3.91 | -0.12 | -2.98% | 0.02 | 122 | 160 | 0.42 | 0.38 | 0.03 | -0.19 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 177.50 | 2.55 | 3.20 | 2.88 | 3.10 | % | 0.02 | 31 | 0 | 0.44 | 0.32 | 0.03 | -0.18 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 180.00 | 1.40 | 2.45 | 1.93 | 1.80 | -0.50 | -21.74% | 0.01 | 22 | 72 | 0.41 | 0.26 | 0.02 | -0.16 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 182.50 | 0.95 | 1.95 | 1.45 | % | 0.01 | 0 | 0 | 0.39 | 0.20 | 0.02 | -0.13 | 7/10/2025 3:59:54 PM EST | |||
| 185.00 | 0.65 | 1.50 | 1.08 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.41 | 0.15 | 0.02 | -0.11 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 187.50 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.60 | 0.12 | 0.01 | -0.10 | 7/10/2025 3:59:54 PM EST | |||
| 190.00 | 0.30 | 2.85 | 1.58 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.58 | 0.09 | 0.01 | -0.07 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 192.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.56 | 0.06 | 0.01 | -0.06 | 7/10/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 0.85 | 0.43 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.51 | 0.04 | 0.01 | -0.04 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.64 | 0.02 | 0.00 | -0.02 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 205.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.01 | 0.00 | -0.01 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 1.60 | 0.80 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,200 | 0.81 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 215.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 235.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 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 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.78 | -0.01 | 0.00 | -0.03 | 6/18/2025 | 7/10/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | -0.02 | 0.00 | -0.04 | 6/5/2025 | 7/10/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.62 | -0.04 | 0.01 | -0.06 | 6/17/2025 | 7/10/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.57 | -0.08 | 0.01 | -0.09 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 152.50 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.51 | -0.11 | 0.01 | -0.11 | 7/10/2025 3:59:54 PM EST | |||
| 155.00 | 0.80 | 1.60 | 1.20 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.45 | -0.15 | 0.01 | -0.14 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 157.50 | 1.25 | 3.50 | 2.38 | 1.70 | -0.05 | -2.86% | 0.02 | 1 | 3 | 0.51 | -0.19 | 0.02 | -0.16 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 160.00 | 1.75 | 3.10 | 2.43 | 1.80 | +0.03 | +1.70% | 0.02 | 12 | 109 | 0.46 | -0.23 | 0.02 | -0.17 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 162.50 | 2.60 | 4.20 | 3.40 | 2.40 | % | 0.02 | 38 | 0 | 0.48 | -0.29 | 0.02 | -0.19 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 165.00 | 3.50 | 4.80 | 4.15 | 3.65 | +0.73 | +25.00% | 0.03 | 72 | 252 | 0.47 | -0.35 | 0.02 | -0.20 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 167.50 | 4.50 | 6.00 | 5.25 | 4.30 | % | 0.03 | 12 | 0 | 0.42 | -0.41 | 0.03 | -0.21 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 170.00 | 5.40 | 7.20 | 6.30 | 5.70 | +0.46 | +8.78% | 0.04 | 87 | 107 | 0.42 | -0.48 | 0.03 | -0.21 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 172.50 | 7.10 | 8.30 | 7.70 | 7.00 | % | 0.04 | 18 | 0 | 0.44 | -0.55 | 0.03 | -0.20 | 7/10/2025 | 7/10/2025 3:59:54 PM EST | |
| 175.00 | 8.20 | 10.50 | 9.35 | 8.50 | +0.20 | +2.41% | 0.05 | 3 | 84 | 0.47 | -0.62 | 0.03 | -0.19 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 177.50 | 8.30 | 11.70 | 10.00 | % | 0.06 | 0 | 0 | 0.38 | -0.68 | 0.03 | -0.18 | 7/10/2025 3:59:54 PM EST | |||
| 180.00 | 10.60 | 13.50 | 12.05 | 8.40 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.39 | -0.74 | 0.02 | -0.16 | 7/3/2025 | 7/10/2025 3:59:54 PM EST |
| 182.50 | 12.80 | 16.10 | 14.45 | % | 0.08 | 0 | 0 | 0.54 | -0.80 | 0.02 | -0.13 | 7/10/2025 3:59:54 PM EST | |||
| 185.00 | 14.90 | 17.70 | 16.30 | % | 0.09 | 0 | 0 | 0.56 | -0.85 | 0.02 | -0.11 | 7/10/2025 3:59:54 PM EST | |||
| 187.50 | 17.10 | 20.50 | 18.80 | % | 0.10 | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.10 | 7/10/2025 3:59:54 PM EST | |||
| 190.00 | 18.80 | 22.20 | 20.50 | % | 0.11 | 0 | 0 | 0.58 | -0.91 | 0.01 | -0.07 | 7/10/2025 3:59:54 PM EST | |||
| 192.50 | 21.20 | 25.10 | 23.15 | % | 0.12 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.06 | 7/10/2025 3:59:54 PM EST | |||
| 195.00 | 23.50 | 27.50 | 25.50 | % | 0.13 | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.04 | 7/10/2025 3:59:54 PM EST | |||
| 200.00 | 28.40 | 32.40 | 30.40 | % | 0.15 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 7/10/2025 3:59:54 PM EST | |||
| 205.00 | 33.40 | 37.40 | 35.40 | 32.36 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.70 | -0.99 | 0.00 | -0.01 | 7/1/2025 | 7/10/2025 3:59:54 PM EST |
| 210.00 | 38.40 | 42.40 | 40.40 | % | 0.19 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 7/10/2025 3:59:54 PM EST | |||
| 215.00 | 43.40 | 47.50 | 45.45 | % | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 220.00 | 48.40 | 52.40 | 50.40 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 225.00 | 53.40 | 57.40 | 55.40 | % | 0.25 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 230.00 | 58.40 | 62.40 | 60.40 | % | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 235.00 | 63.40 | 67.40 | 65.40 | % | 0.28 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 240.00 | 68.40 | 72.40 | 70.40 | % | 0.29 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 245.00 | 73.40 | 77.40 | 75.40 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST |