Options Chain for FISERV INC COM (FI) - $165.52 as of 7/11/2025 8:23:02 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 | 73.90 | 78.00 | 75.95 | % | 0.84 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 95.00 | 69.00 | 73.10 | 71.05 | % | 0.75 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 100.00 | 64.00 | 68.10 | 66.05 | % | 0.66 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 105.00 | 59.10 | 63.20 | 61.15 | % | 0.58 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 110.00 | 54.20 | 58.30 | 56.25 | % | 0.51 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 115.00 | 49.20 | 53.30 | 51.25 | % | 0.45 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 120.00 | 44.40 | 48.50 | 46.45 | % | 0.39 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 125.00 | 39.50 | 43.60 | 41.55 | % | 0.33 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 130.00 | 34.80 | 38.50 | 36.65 | % | 0.28 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 135.00 | 30.20 | 34.20 | 32.20 | % | 0.24 | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.05 | 7/11/2025 3:59:54 PM EST | |||
| 140.00 | 25.50 | 29.60 | 27.55 | % | 0.20 | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 145.00 | 21.90 | 24.60 | 23.25 | % | 0.16 | 0 | 0 | 0.39 | 0.85 | 0.01 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 150.00 | 17.10 | 21.30 | 19.20 | % | 0.13 | 0 | 0 | 0.37 | 0.79 | 0.01 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 155.00 | 13.90 | 16.30 | 15.10 | % | 0.10 | 0 | 0 | 0.34 | 0.72 | 0.01 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 160.00 | 10.20 | 14.20 | 12.20 | % | 0.08 | 0 | 0 | 0.36 | 0.64 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 165.00 | 7.20 | 11.30 | 9.25 | % | 0.06 | 0 | 0 | 0.36 | 0.55 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 170.00 | 4.90 | 9.00 | 6.95 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.36 | 0.46 | 0.02 | -0.10 | 7/10/2025 | 7/11/2025 3:59:54 PM EST |
| 175.00 | 2.85 | 7.00 | 4.93 | % | 0.03 | 0 | 0 | 0.34 | 0.37 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 180.00 | 1.55 | 5.50 | 3.53 | % | 0.02 | 0 | 0 | 0.33 | 0.28 | 0.02 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 185.00 | 0.35 | 4.60 | 2.48 | % | 0.01 | 0 | 0 | 0.31 | 0.21 | 0.01 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.45 | 0.14 | 0.01 | -0.05 | 7/11/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.46 | 0.10 | 0.01 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.50 | 0.06 | 0.01 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 215.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 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 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.53 | -0.07 | 0.01 | -0.05 | 7/11/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.49 | -0.10 | 0.01 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 145.00 | 0.05 | 4.10 | 2.08 | % | 0.01 | 0 | 0 | 0.34 | -0.15 | 0.01 | -0.07 | 7/11/2025 3:59:54 PM EST | |||
| 150.00 | 0.85 | 4.80 | 2.83 | % | 0.02 | 0 | 0 | 0.36 | -0.21 | 0.01 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 155.00 | 2.10 | 6.20 | 4.15 | % | 0.03 | 0 | 0 | 0.38 | -0.28 | 0.01 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 160.00 | 5.20 | 7.90 | 6.55 | 5.80 | % | 0.04 | 1 | 0 | 0.39 | -0.36 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 3:59:54 PM EST | |
| 165.00 | 5.90 | 10.00 | 7.95 | % | 0.05 | 0 | 0 | 0.36 | -0.45 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 170.00 | 8.60 | 12.70 | 10.65 | % | 0.06 | 0 | 0 | 0.37 | -0.54 | 0.02 | -0.10 | 7/11/2025 3:59:54 PM EST | |||
| 175.00 | 11.70 | 15.80 | 13.75 | % | 0.08 | 0 | 0 | 0.34 | -0.63 | 0.02 | -0.09 | 7/11/2025 3:59:54 PM EST | |||
| 180.00 | 15.30 | 18.80 | 17.05 | % | 0.09 | 0 | 0 | 0.34 | -0.72 | 0.02 | -0.08 | 7/11/2025 3:59:54 PM EST | |||
| 185.00 | 19.60 | 22.80 | 21.20 | % | 0.11 | 0 | 0 | 0.44 | -0.79 | 0.01 | -0.06 | 7/11/2025 3:59:54 PM EST | |||
| 190.00 | 24.10 | 27.30 | 25.70 | % | 0.14 | 0 | 0 | 0.44 | -0.86 | 0.01 | -0.05 | 7/11/2025 3:59:54 PM EST | |||
| 195.00 | 28.20 | 32.30 | 30.25 | % | 0.16 | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.04 | 7/11/2025 3:59:54 PM EST | |||
| 200.00 | 32.90 | 37.00 | 34.95 | % | 0.17 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.03 | 7/11/2025 3:59:54 PM EST | |||
| 205.00 | 37.70 | 41.80 | 39.75 | % | 0.19 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.02 | 7/11/2025 3:59:54 PM EST | |||
| 210.00 | 43.00 | 46.70 | 44.85 | % | 0.21 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 215.00 | 47.60 | 51.70 | 49.65 | % | 0.23 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:54 PM EST | |||
| 220.00 | 52.60 | 56.70 | 54.65 | % | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 225.00 | 57.60 | 61.70 | 59.65 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 230.00 | 62.60 | 66.70 | 64.65 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 235.00 | 67.60 | 71.70 | 69.65 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST | |||
| 240.00 | 72.60 | 76.70 | 74.65 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:54 PM EST |