Options Chain for FISERV INC COM (FI) - $162.40 as of 5/29/2025 7:37:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 58.70 | 62.30 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 5/29/2025 3:59:58 PM EST | |||
| 105.00 | 53.80 | 57.40 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 5/29/2025 3:59:58 PM EST | |||
| 110.00 | 49.60 | 52.60 | % | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 5/29/2025 3:59:58 PM EST | |||
| 115.00 | 44.30 | 47.90 | % | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.03 | 5/29/2025 3:59:58 PM EST | |||
| 120.00 | 39.60 | 43.20 | % | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.04 | 5/29/2025 3:59:58 PM EST | |||
| 125.00 | 35.10 | 38.30 | % | 0 | 0 | 0.55 | 0.92 | 0.00 | -0.04 | 5/29/2025 3:59:58 PM EST | |||
| 130.00 | 30.50 | 34.20 | 32.80 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.89 | 0.01 | -0.05 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 135.00 | 27.20 | 28.90 | % | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.05 | 5/29/2025 3:59:58 PM EST | |||
| 140.00 | 22.20 | 25.20 | % | 0 | 0 | 0.36 | 0.81 | 0.01 | -0.06 | 5/29/2025 3:59:58 PM EST | |||
| 145.00 | 18.30 | 20.50 | % | 0 | 0 | 0.34 | 0.76 | 0.01 | -0.07 | 5/29/2025 3:59:58 PM EST | |||
| 150.00 | 16.00 | 17.20 | 16.48 | +0.48 | +3.00% | 43 | 49 | 0.36 | 0.69 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 155.00 | 13.40 | 13.80 | 13.10 | 0.00 | 0.00% | 0 | 6 | 0.35 | 0.62 | 0.01 | -0.07 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 160.00 | 10.50 | 10.90 | 10.40 | +0.10 | +0.98% | 9 | 100 | 0.35 | 0.55 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 165.00 | 8.20 | 8.50 | 8.20 | +0.50 | +6.50% | 11 | 129 | 0.34 | 0.47 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 170.00 | 6.10 | 6.60 | 6.20 | +0.03 | +0.49% | 37 | 111 | 0.33 | 0.39 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 175.00 | 4.40 | 4.80 | 4.55 | 0.00 | 0.00% | 17 | 166 | 0.33 | 0.32 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 180.00 | 3.20 | 3.60 | 3.50 | +0.05 | +1.45% | 1 | 62 | 0.32 | 0.25 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 185.00 | 2.30 | 2.65 | 2.45 | +0.23 | +10.36% | 2 | 144 | 0.32 | 0.19 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 190.00 | 1.50 | 1.95 | 1.80 | +0.20 | +12.50% | 2 | 38 | 0.32 | 0.14 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 195.00 | 1.05 | 1.45 | 1.25 | +0.13 | +11.61% | 61 | 195 | 0.34 | 0.10 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 200.00 | 0.50 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 54 | 0.31 | 0.07 | 0.01 | -0.02 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 210.00 | 0.15 | 2.00 | 0.50 | +0.05 | +11.12% | 4 | 557 | 0.37 | 0.04 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 220.00 | 0.05 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.02 | 0.00 | -0.01 | 5/16/2025 | 5/29/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 2.30 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 2.25 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 280.00 | 0.00 | 0.60 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 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 | 2.30 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.02 | 5/29/2025 3:59:58 PM EST | |||
| 105.00 | 0.05 | 2.40 | % | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 5/29/2025 3:59:58 PM EST | |||
| 110.00 | 0.05 | 2.00 | % | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.02 | 5/29/2025 3:59:58 PM EST | |||
| 115.00 | 0.25 | 1.95 | % | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.03 | 5/29/2025 3:59:58 PM EST | |||
| 120.00 | 0.55 | 1.10 | 1.06 | 0.00 | 0.00% | 0 | 543 | 0.43 | -0.06 | 0.00 | -0.04 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 125.00 | 0.50 | 2.10 | 1.47 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.08 | 0.00 | -0.04 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 130.00 | 1.45 | 3.20 | 1.80 | +0.10 | +5.89% | 2 | 9 | 0.45 | -0.11 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 135.00 | 2.15 | 2.60 | 2.55 | +0.20 | +8.52% | 2 | 407 | 0.39 | -0.15 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 140.00 | 2.10 | 3.60 | 3.40 | +0.10 | +3.03% | 2 | 20 | 0.36 | -0.19 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 145.00 | 4.10 | 4.60 | 4.50 | -0.31 | -6.45% | 2 | 69 | 0.37 | -0.24 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 150.00 | 5.50 | 5.90 | 5.90 | -0.30 | -4.84% | 36 | 257 | 0.36 | -0.31 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 155.00 | 7.30 | 7.90 | 7.70 | -0.10 | -1.29% | 35 | 95 | 0.35 | -0.38 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 160.00 | 9.50 | 9.90 | 9.90 | -0.20 | -1.98% | 9 | 534 | 0.35 | -0.45 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 165.00 | 11.90 | 12.60 | 12.60 | -1.00 | -7.36% | 48 | 293 | 0.34 | -0.53 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 170.00 | 14.90 | 15.60 | 16.70 | 0.00 | 0.00% | 0 | 59 | 0.33 | -0.61 | 0.02 | -0.07 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 175.00 | 17.60 | 19.00 | 15.10 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.68 | 0.01 | -0.06 | 5/21/2025 | 5/29/2025 3:59:58 PM EST |
| 180.00 | 21.30 | 22.70 | 21.62 | 0.00 | 0.00% | 0 | 129 | 0.31 | -0.75 | 0.01 | -0.05 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 185.00 | 24.90 | 28.60 | 26.59 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.81 | 0.01 | -0.04 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 190.00 | 29.40 | 33.00 | 17.61 | 0.00 | 0.00% | 0 | 15 | 0.32 | -0.86 | 0.01 | -0.04 | 5/15/2025 | 5/29/2025 3:59:58 PM EST |
| 195.00 | 34.10 | 37.70 | % | 0 | 0 | 0.45 | -0.90 | 0.01 | -0.03 | 5/29/2025 3:59:58 PM EST | |||
| 200.00 | 39.00 | 41.80 | 40.60 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.02 | 5/15/2025 | 5/29/2025 3:59:58 PM EST |
| 210.00 | 49.00 | 52.00 | % | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.01 | 5/29/2025 3:59:58 PM EST | |||
| 220.00 | 59.00 | 62.00 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 5/29/2025 3:59:58 PM EST | |||
| 230.00 | 69.00 | 72.00 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 240.00 | 79.00 | 82.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 250.00 | 89.00 | 92.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 260.00 | 99.00 | 102.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 270.00 | 109.00 | 112.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 280.00 | 119.00 | 122.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST |