Options Chain for FISERV INC COM (FI) - $168.02 as of 6/13/2025 3:23:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 71.60 | 75.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 95.00 | 66.60 | 70.60 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 100.00 | 61.70 | 65.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 105.00 | 56.70 | 60.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 110.00 | 51.80 | 56.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 115.00 | 46.90 | 51.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 120.00 | 42.10 | 46.00 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 125.00 | 37.20 | 41.20 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 130.00 | 32.50 | 36.50 | % | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 135.00 | 27.80 | 31.80 | % | 0 | 0 | 0.58 | 0.93 | 0.01 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 140.00 | 23.40 | 27.20 | % | 0 | 0 | 0.54 | 0.89 | 0.01 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 145.00 | 19.20 | 23.10 | % | 0 | 0 | 0.37 | 0.83 | 0.01 | -0.07 | 6/13/2025 4:00:00 PM EST | |||
| 150.00 | 16.10 | 19.20 | % | 0 | 0 | 0.37 | 0.77 | 0.01 | -0.08 | 6/13/2025 4:00:00 PM EST | |||
| 155.00 | 12.30 | 14.60 | % | 0 | 0 | 0.36 | 0.69 | 0.02 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 160.00 | 9.00 | 12.60 | % | 0 | 0 | 0.35 | 0.60 | 0.02 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 165.00 | 6.20 | 8.70 | 8.10 | -2.00 | -19.81% | 6 | 1 | 0.34 | 0.51 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 170.00 | 3.60 | 6.40 | 5.90 | -1.50 | -20.27% | 1 | 1 | 0.33 | 0.41 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 175.00 | 2.40 | 5.90 | % | 0 | 0 | 0.32 | 0.32 | 0.02 | -0.08 | 6/13/2025 4:00:00 PM EST | |||
| 180.00 | 1.50 | 3.70 | % | 0 | 0 | 0.32 | 0.24 | 0.02 | -0.07 | 6/13/2025 4:00:00 PM EST | |||
| 185.00 | 1.25 | 2.95 | % | 0 | 0 | 0.35 | 0.18 | 0.01 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.65 | % | 0 | 0 | 0.47 | 0.12 | 0.01 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.90 | % | 0 | 0 | 0.50 | 0.08 | 0.01 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.65 | % | 0 | 0 | 0.52 | 0.06 | 0.01 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.50 | % | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.35 | % | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 2.30 | % | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.20 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 2.20 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.20 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.20 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 2.25 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.30 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.30 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.35 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.45 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.55 | % | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.75 | % | 0 | 0 | 0.63 | -0.04 | 0.00 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 135.00 | 0.50 | 3.10 | % | 0 | 0 | 0.58 | -0.07 | 0.01 | -0.05 | 6/13/2025 4:00:00 PM EST | |||
| 140.00 | 0.55 | 2.70 | % | 0 | 0 | 0.53 | -0.11 | 0.01 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 145.00 | 0.90 | 3.20 | 2.25 | % | 1 | 0 | 0.35 | -0.17 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 150.00 | 2.00 | 4.30 | 3.30 | % | 1 | 0 | 0.36 | -0.23 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 155.00 | 3.40 | 6.90 | % | 0 | 0 | 0.37 | -0.31 | 0.02 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 160.00 | 5.00 | 7.80 | 6.60 | % | 2 | 0 | 0.36 | -0.40 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 4:00:00 PM EST | |
| 165.00 | 7.20 | 10.00 | 8.60 | +1.70 | +24.64% | 5 | 1 | 0.35 | -0.49 | 0.02 | -0.09 | 6/13/2025 | 6/13/2025 4:00:00 PM EST |
| 170.00 | 10.10 | 12.60 | % | 0 | 0 | 0.34 | -0.59 | 0.02 | -0.09 | 6/13/2025 4:00:00 PM EST | |||
| 175.00 | 13.60 | 15.90 | % | 0 | 0 | 0.33 | -0.68 | 0.02 | -0.08 | 6/13/2025 4:00:00 PM EST | |||
| 180.00 | 16.80 | 20.80 | % | 0 | 0 | 0.44 | -0.76 | 0.02 | -0.07 | 6/13/2025 4:00:00 PM EST | |||
| 185.00 | 21.00 | 25.00 | % | 0 | 0 | 0.46 | -0.82 | 0.01 | -0.06 | 6/13/2025 4:00:00 PM EST | |||
| 190.00 | 25.50 | 29.50 | % | 0 | 0 | 0.47 | -0.88 | 0.01 | -0.04 | 6/13/2025 4:00:00 PM EST | |||
| 195.00 | 30.30 | 34.20 | % | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.03 | 6/13/2025 4:00:00 PM EST | |||
| 200.00 | 35.10 | 39.10 | % | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 205.00 | 40.10 | 44.10 | % | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 210.00 | 45.20 | 49.10 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 215.00 | 50.20 | 54.10 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 220.00 | 55.20 | 59.10 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 225.00 | 60.20 | 64.10 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 230.00 | 65.20 | 69.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 235.00 | 70.10 | 74.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 240.00 | 75.20 | 79.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |