Options Chain for FISERV INC COM (FI) - $161.36 as of 6/20/2025 3:34:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 62.60 | 65.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 105.00 | 57.10 | 60.90 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 110.00 | 52.30 | 56.00 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 115.00 | 47.50 | 50.30 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 120.00 | 42.50 | 46.20 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.03 | 6/20/2025 4:00:02 PM EST | |||
| 125.00 | 37.90 | 40.90 | 38.42 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.96 | 0.00 | -0.03 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 130.00 | 33.20 | 36.80 | 32.80 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.94 | 0.00 | -0.04 | 5/23/2025 | 6/20/2025 4:00:02 PM EST |
| 135.00 | 28.60 | 32.50 | % | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.05 | 6/20/2025 4:00:02 PM EST | |||
| 140.00 | 24.70 | 27.50 | % | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.06 | 6/20/2025 4:00:02 PM EST | |||
| 145.00 | 20.70 | 22.80 | % | 0 | 0 | 0.37 | 0.82 | 0.01 | -0.07 | 6/20/2025 4:00:02 PM EST | |||
| 150.00 | 17.50 | 20.00 | 18.70 | 0.00 | 0.00% | 0 | 33 | 0.41 | 0.76 | 0.01 | -0.08 | 6/13/2025 | 6/20/2025 4:00:02 PM EST |
| 155.00 | 14.00 | 15.70 | 17.95 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.69 | 0.02 | -0.09 | 6/9/2025 | 6/20/2025 4:00:02 PM EST |
| 160.00 | 10.90 | 13.20 | 12.10 | 0.00 | 0.00% | 0 | 156 | 0.38 | 0.61 | 0.02 | -0.09 | 6/17/2025 | 6/20/2025 4:00:02 PM EST |
| 165.00 | 6.60 | 9.00 | 8.60 | +1.00 | +13.16% | 3 | 194 | 0.31 | 0.52 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 170.00 | 6.10 | 6.70 | 6.40 | +0.70 | +12.29% | 3 | 204 | 0.34 | 0.43 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 175.00 | 4.30 | 5.70 | 4.52 | +0.42 | +10.25% | 6 | 235 | 0.35 | 0.34 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 180.00 | 3.00 | 3.90 | 3.10 | +0.65 | +26.54% | 15 | 271 | 0.34 | 0.26 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 185.00 | 2.00 | 3.30 | 2.30 | 0.00 | 0.00% | 0 | 743 | 0.35 | 0.20 | 0.01 | -0.05 | 6/17/2025 | 6/20/2025 4:00:02 PM EST |
| 190.00 | 1.15 | 2.60 | 1.30 | 0.00 | 0.00% | 0 | 119 | 0.35 | 0.14 | 0.01 | -0.04 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 1.75 | 0.72 | 0.00 | 0.00% | 0 | 450 | 0.44 | 0.10 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 1.00 | 0.65 | -0.05 | -7.15% | 7 | 134 | 0.34 | 0.07 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 1.60 | 0.20 | -0.29 | -59.19% | 10 | 553 | 0.49 | 0.03 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 2.30 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.01 | 0.00 | -0.01 | 5/16/2025 | 6/20/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 2.25 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.20 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.20 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.20 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.25 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.35 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 2.45 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.80 | 1.06 | 0.00 | 0.00% | 0 | 543 | 0.71 | -0.02 | 0.00 | -0.03 | 5/28/2025 | 6/20/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 2.00 | 0.57 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.04 | 0.00 | -0.03 | 6/9/2025 | 6/20/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 3.00 | 0.67 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.06 | 0.00 | -0.04 | 6/9/2025 | 6/20/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 2.60 | 1.40 | 0.00 | 0.00% | 0 | 379 | 0.52 | -0.09 | 0.01 | -0.05 | 6/13/2025 | 6/20/2025 4:00:02 PM EST |
| 140.00 | 0.50 | 3.40 | 1.60 | 0.00 | 0.00% | 0 | 37 | 0.38 | -0.13 | 0.01 | -0.06 | 6/16/2025 | 6/20/2025 4:00:02 PM EST |
| 145.00 | 2.45 | 2.90 | 3.10 | 0.00 | 0.00% | 0 | 91 | 0.39 | -0.18 | 0.01 | -0.07 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 150.00 | 3.50 | 3.80 | 3.71 | -0.49 | -11.67% | 1 | 1,249 | 0.37 | -0.24 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 155.00 | 5.00 | 5.40 | 5.00 | -0.85 | -14.53% | 23 | 692 | 0.37 | -0.31 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 160.00 | 6.80 | 7.30 | 6.73 | -0.67 | -9.06% | 1 | 583 | 0.36 | -0.39 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 165.00 | 7.60 | 9.60 | 9.30 | -0.80 | -7.93% | 3 | 423 | 0.32 | -0.48 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 170.00 | 10.30 | 13.90 | 11.44 | +0.04 | +0.36% | 1 | 109 | 0.35 | -0.57 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 175.00 | 14.80 | 16.60 | 12.60 | 0.00 | 0.00% | 0 | 21 | 0.36 | -0.66 | 0.02 | -0.08 | 6/12/2025 | 6/20/2025 4:00:02 PM EST |
| 180.00 | 18.40 | 19.30 | 18.50 | 0.00 | 0.00% | 0 | 128 | 0.33 | -0.74 | 0.02 | -0.07 | 6/13/2025 | 6/20/2025 4:00:02 PM EST |
| 185.00 | 22.30 | 24.10 | 23.49 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.80 | 0.01 | -0.05 | 6/4/2025 | 6/20/2025 4:00:02 PM EST |
| 190.00 | 26.00 | 28.70 | 17.61 | 0.00 | 0.00% | 0 | 15 | 0.40 | -0.86 | 0.01 | -0.04 | 5/15/2025 | 6/20/2025 4:00:02 PM EST |
| 195.00 | 30.20 | 33.90 | % | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.03 | 6/20/2025 4:00:02 PM EST | |||
| 200.00 | 35.10 | 38.70 | 40.60 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.03 | 5/15/2025 | 6/20/2025 4:00:02 PM EST |
| 210.00 | 45.80 | 48.40 | % | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 220.00 | 55.80 | 58.60 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 230.00 | 65.60 | 68.60 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 240.00 | 75.60 | 78.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 250.00 | 85.00 | 88.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 260.00 | 95.00 | 98.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 270.00 | 105.60 | 108.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 280.00 | 115.00 | 118.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST |