Options Chain for FISERV INC COM (FI) - $167.70 as of 7/18/2025 4:13:28 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 | 74.30 | 77.90 | 76.10 | 81.50 | 0.00 | 0.00% | 0.85 | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 4:00:00 PM EST |
| 95.00 | 69.30 | 72.90 | 71.10 | % | 0.75 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 100.00 | 64.40 | 67.90 | 66.15 | 66.56 | % | 0.66 | 2 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST | |
| 105.00 | 59.40 | 62.90 | 61.15 | 61.70 | % | 0.58 | 2 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:00 PM EST | |
| 110.00 | 54.30 | 57.90 | 56.10 | % | 0.51 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 115.00 | 49.30 | 52.90 | 51.10 | % | 0.44 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 120.00 | 44.30 | 48.00 | 46.15 | 47.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 125.00 | 39.40 | 43.00 | 41.20 | 41.30 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 130.00 | 34.40 | 38.00 | 36.20 | % | 0.28 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.04 | 7/18/2025 4:00:00 PM EST | |||
| 135.00 | 29.50 | 33.10 | 31.30 | % | 0.23 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.04 | 7/18/2025 4:00:00 PM EST | |||
| 140.00 | 24.60 | 28.20 | 26.40 | % | 0.19 | 0 | 0 | 1.27 | 0.96 | 0.01 | -0.12 | 7/18/2025 4:00:00 PM EST | |||
| 145.00 | 19.80 | 23.40 | 21.60 | 30.58 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.14 | 0.94 | 0.01 | -0.13 | 7/3/2025 | 7/18/2025 4:00:00 PM EST |
| 150.00 | 16.60 | 17.60 | 17.10 | 17.20 | % | 0.11 | 1 | 0 | 1.02 | 0.87 | 0.01 | -0.23 | 7/18/2025 | 7/18/2025 4:00:00 PM EST | |
| 152.50 | 14.20 | 15.80 | 15.00 | % | 0.10 | 0 | 0 | 0.86 | 0.84 | 0.02 | -0.26 | 7/18/2025 4:00:00 PM EST | |||
| 155.00 | 11.80 | 13.30 | 12.55 | 12.80 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.92 | 0.79 | 0.02 | -0.30 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 157.50 | 10.40 | 11.60 | 11.00 | % | 0.07 | 0 | 0 | 0.65 | 0.74 | 0.02 | -0.34 | 7/18/2025 4:00:00 PM EST | |||
| 160.00 | 8.50 | 9.60 | 9.05 | 8.80 | -1.30 | -12.88% | 0.06 | 6 | 4 | 0.63 | 0.68 | 0.03 | -0.37 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 162.50 | 6.20 | 7.80 | 7.00 | 7.55 | -1.64 | -17.85% | 0.04 | 1 | 16 | 0.57 | 0.61 | 0.03 | -0.39 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 165.00 | 5.50 | 6.20 | 5.85 | 6.16 | -0.94 | -13.24% | 0.04 | 29 | 194 | 0.60 | 0.54 | 0.03 | -0.40 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 167.50 | 4.40 | 5.00 | 4.70 | 4.90 | -0.90 | -15.52% | 0.03 | 44 | 345 | 0.60 | 0.46 | 0.03 | -0.40 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 170.00 | 3.40 | 3.90 | 3.65 | 3.80 | -0.61 | -13.84% | 0.02 | 49 | 143 | 0.60 | 0.39 | 0.03 | -0.39 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 172.50 | 1.75 | 3.10 | 2.43 | 3.10 | -0.40 | -11.43% | 0.01 | 7 | 33 | 0.54 | 0.33 | 0.03 | -0.37 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 175.00 | 1.90 | 2.30 | 2.10 | 2.18 | -0.53 | -19.56% | 0.01 | 1,355 | 239 | 0.59 | 0.27 | 0.02 | -0.34 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 177.50 | 1.65 | 1.70 | 1.68 | 1.77 | -0.53 | -23.05% | 0.01 | 27 | 292 | 0.61 | 0.22 | 0.02 | -0.30 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 180.00 | 1.00 | 1.35 | 1.18 | 1.29 | -0.27 | -17.31% | 0.01 | 6 | 198 | 0.59 | 0.18 | 0.02 | -0.27 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 182.50 | 0.75 | 1.10 | 0.93 | 0.95 | -0.35 | -26.93% | 0.01 | 3 | 220 | 0.95 | 0.13 | 0.02 | -0.22 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 185.00 | 0.50 | 0.85 | 0.68 | 0.67 | -0.33 | -33.00% | 0.00 | 4 | 193 | 0.64 | 0.11 | 0.01 | -0.20 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 187.50 | 0.40 | 0.70 | 0.55 | 0.60 | % | 0.00 | 4 | 0 | 1.01 | 0.07 | 0.01 | -0.15 | 7/18/2025 | 7/18/2025 4:00:00 PM EST | |
| 190.00 | 0.30 | 0.55 | 0.43 | 0.40 | -0.20 | -33.34% | 0.00 | 12 | 45 | 0.73 | 0.06 | 0.01 | -0.14 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 192.50 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.08 | 0.04 | 0.01 | -0.10 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.75 | 0.04 | 0.01 | -0.09 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.35 | -0.15 | -30.00% | 0.00 | 1 | 153 | 0.84 | 0.02 | 0.00 | -0.05 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 205.00 | 0.00 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.01 | 0.00 | -0.02 | 6/30/2025 | 7/18/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 1.20 | 0.60 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,201 | 1.22 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 215.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/18/2025 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 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/18/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.04 | 7/18/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.43 | -0.01 | 0.00 | -0.04 | 7/15/2025 | 7/18/2025 4:00:00 PM EST |
| 140.00 | 0.15 | 0.50 | 0.33 | 0.19 | -1.16 | -85.93% | 0.00 | 4 | 1 | 0.72 | -0.04 | 0.01 | -0.12 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 145.00 | 0.40 | 1.40 | 0.90 | 0.45 | -0.03 | -6.25% | 0.01 | 31 | 323 | 0.94 | -0.06 | 0.01 | -0.13 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 150.00 | 0.80 | 0.90 | 0.85 | 0.82 | -0.48 | -36.93% | 0.01 | 21 | 207 | 0.62 | -0.13 | 0.01 | -0.23 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 152.50 | 0.90 | 1.25 | 1.08 | 1.21 | -0.49 | -28.83% | 0.01 | 7 | 152 | 0.64 | -0.16 | 0.02 | -0.26 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 155.00 | 1.40 | 1.80 | 1.60 | 1.57 | -0.03 | -1.88% | 0.01 | 32 | 263 | 0.60 | -0.21 | 0.02 | -0.30 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 157.50 | 2.00 | 2.45 | 2.23 | 2.00 | +0.10 | +5.27% | 0.01 | 21 | 84 | 0.60 | -0.26 | 0.02 | -0.34 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 160.00 | 2.75 | 3.20 | 2.98 | 2.86 | +0.16 | +5.93% | 0.02 | 45 | 234 | 0.59 | -0.32 | 0.03 | -0.37 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 162.50 | 3.60 | 4.20 | 3.90 | 3.70 | +0.10 | +2.78% | 0.02 | 14 | 112 | 0.59 | -0.39 | 0.03 | -0.39 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 165.00 | 4.80 | 5.30 | 5.05 | 4.80 | +0.45 | +10.35% | 0.03 | 566 | 344 | 0.59 | -0.46 | 0.03 | -0.40 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 167.50 | 6.00 | 6.70 | 6.35 | 6.10 | +0.60 | +10.91% | 0.04 | 17 | 153 | 0.59 | -0.54 | 0.03 | -0.40 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 170.00 | 7.40 | 8.10 | 7.75 | 7.59 | +0.37 | +5.13% | 0.05 | 47 | 234 | 0.57 | -0.61 | 0.03 | -0.39 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 172.50 | 8.50 | 10.20 | 9.35 | 8.95 | +0.45 | +5.30% | 0.05 | 1,111 | 56 | 0.56 | -0.67 | 0.03 | -0.37 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 175.00 | 10.50 | 11.80 | 11.15 | 10.95 | -0.75 | -6.41% | 0.06 | 5 | 87 | 0.51 | -0.73 | 0.02 | -0.34 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 177.50 | 12.50 | 13.90 | 13.20 | 14.10 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.85 | -0.78 | 0.02 | -0.30 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 180.00 | 14.20 | 16.20 | 15.20 | 13.90 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.88 | -0.82 | 0.02 | -0.27 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 182.50 | 16.70 | 18.60 | 17.65 | % | 0.10 | 0 | 0 | 0.89 | -0.87 | 0.02 | -0.22 | 7/18/2025 4:00:00 PM EST | |||
| 185.00 | 19.20 | 21.30 | 20.25 | % | 0.11 | 0 | 0 | 0.96 | -0.89 | 0.01 | -0.20 | 7/18/2025 4:00:00 PM EST | |||
| 187.50 | 20.20 | 23.80 | 22.00 | % | 0.12 | 0 | 0 | 1.00 | -0.93 | 0.01 | -0.15 | 7/18/2025 4:00:00 PM EST | |||
| 190.00 | 22.50 | 26.10 | 24.30 | % | 0.13 | 0 | 0 | 1.03 | -0.94 | 0.01 | -0.14 | 7/18/2025 4:00:00 PM EST | |||
| 192.50 | 24.90 | 28.50 | 26.70 | % | 0.14 | 0 | 0 | 1.08 | -0.96 | 0.01 | -0.10 | 7/18/2025 4:00:00 PM EST | |||
| 195.00 | 27.30 | 30.90 | 29.10 | % | 0.15 | 0 | 0 | 1.12 | -0.96 | 0.01 | -0.09 | 7/18/2025 4:00:00 PM EST | |||
| 200.00 | 32.30 | 35.60 | 33.95 | % | 0.17 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.05 | 7/18/2025 4:00:00 PM EST | |||
| 205.00 | 37.20 | 40.70 | 38.95 | 32.36 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.30 | -0.99 | 0.00 | -0.02 | 7/1/2025 | 7/18/2025 4:00:00 PM EST |
| 210.00 | 42.50 | 45.80 | 44.15 | 43.42 | % | 0.21 | 10 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST | |
| 215.00 | 47.40 | 50.70 | 49.05 | % | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 220.00 | 52.70 | 55.70 | 54.20 | % | 0.25 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 225.00 | 57.20 | 60.70 | 58.95 | % | 0.26 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 230.00 | 62.20 | 65.70 | 63.95 | % | 0.28 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 235.00 | 67.30 | 70.70 | 69.00 | % | 0.29 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 240.00 | 72.20 | 75.70 | 73.95 | % | 0.31 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 245.00 | 77.30 | 80.70 | 79.00 | % | 0.32 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST |