Options Chain for FISERV INC COM (FI) - $165.80 as of 7/22/2025 7:26:06 AM 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 | 73.60 | 77.40 | 75.50 | % | 0.84 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 95.00 | 68.80 | 72.40 | 70.60 | % | 0.74 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 100.00 | 63.80 | 67.30 | 65.55 | % | 0.66 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 105.00 | 58.80 | 62.40 | 60.60 | % | 0.58 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 110.00 | 53.70 | 57.50 | 55.60 | % | 0.51 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 115.00 | 49.00 | 52.50 | 50.75 | % | 0.44 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 120.00 | 44.30 | 47.10 | 45.70 | % | 0.38 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 125.00 | 38.90 | 42.50 | 40.70 | 41.65 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.07 | 1.00 | 0.00 | -0.03 | 7/15/2025 | 7/21/2025 4:00:02 PM EST |
| 130.00 | 34.00 | 37.60 | 35.80 | % | 0.28 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.04 | 7/21/2025 4:00:02 PM EST | |||
| 135.00 | 29.10 | 32.80 | 30.95 | % | 0.23 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.06 | 7/21/2025 4:00:02 PM EST | |||
| 140.00 | 24.30 | 28.00 | 26.15 | % | 0.19 | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.08 | 7/21/2025 4:00:02 PM EST | |||
| 145.00 | 20.30 | 22.60 | 21.45 | % | 0.15 | 0 | 0 | 0.60 | 0.90 | 0.01 | -0.11 | 7/21/2025 4:00:02 PM EST | |||
| 150.00 | 16.00 | 18.70 | 17.35 | 18.20 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.39 | 0.84 | 0.01 | -0.15 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 152.50 | 13.50 | 16.80 | 15.15 | % | 0.10 | 0 | 0 | 0.43 | 0.80 | 0.02 | -0.16 | 7/21/2025 4:00:02 PM EST | |||
| 155.00 | 11.50 | 14.20 | 12.85 | % | 0.08 | 0 | 0 | 0.39 | 0.76 | 0.02 | -0.17 | 7/21/2025 4:00:02 PM EST | |||
| 157.50 | 10.40 | 12.20 | 11.30 | % | 0.07 | 0 | 0 | 0.43 | 0.71 | 0.02 | -0.19 | 7/21/2025 4:00:02 PM EST | |||
| 160.00 | 9.70 | 10.70 | 10.20 | % | 0.06 | 0 | 0 | 0.47 | 0.66 | 0.02 | -0.19 | 7/21/2025 4:00:02 PM EST | |||
| 162.50 | 8.10 | 9.10 | 8.60 | 8.04 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | 0.60 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 165.00 | 6.70 | 7.70 | 7.20 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.46 | 0.54 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 167.50 | 4.80 | 6.10 | 5.45 | % | 0.03 | 0 | 0 | 0.42 | 0.48 | 0.02 | -0.19 | 7/21/2025 4:00:02 PM EST | |||
| 170.00 | 4.30 | 5.40 | 4.85 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.45 | 0.42 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 172.50 | 3.90 | 4.60 | 4.25 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | 0.36 | 0.02 | -0.18 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 175.00 | 2.70 | 3.50 | 3.10 | 3.65 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.44 | 0.31 | 0.02 | -0.16 | 7/17/2025 | 7/21/2025 4:00:02 PM EST |
| 177.50 | 1.50 | 2.80 | 2.15 | % | 0.01 | 0 | 0 | 0.41 | 0.25 | 0.02 | -0.14 | 7/21/2025 4:00:02 PM EST | |||
| 180.00 | 1.65 | 2.95 | 2.30 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.47 | 0.21 | 0.02 | -0.13 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 182.50 | 1.35 | 1.95 | 1.65 | % | 0.01 | 0 | 0 | 0.44 | 0.17 | 0.02 | -0.11 | 7/21/2025 4:00:02 PM EST | |||
| 185.00 | 0.65 | 1.35 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.42 | 0.14 | 0.01 | -0.10 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 187.50 | 0.80 | 1.30 | 1.05 | % | 0.01 | 0 | 0 | 0.46 | 0.11 | 0.01 | -0.08 | 7/21/2025 4:00:02 PM EST | |||
| 190.00 | 0.60 | 1.05 | 0.83 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.47 | 0.09 | 0.01 | -0.07 | 7/15/2025 | 7/21/2025 4:00:02 PM EST |
| 195.00 | 0.35 | 0.95 | 0.65 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.48 | 0.05 | 0.01 | -0.05 | 7/17/2025 | 7/21/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.03 | 7/21/2025 4:00:02 PM EST | |||
| 205.00 | 0.00 | 0.85 | 0.43 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.62 | 0.02 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 1.75 | 0.88 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/21/2025 4:00:02 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 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.03 | 7/21/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.80 | 0.40 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.73 | -0.01 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | -0.03 | 0.00 | -0.06 | 7/21/2025 4:00:02 PM EST | |||
| 140.00 | 0.30 | 0.85 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | -0.06 | 0.01 | -0.08 | 7/16/2025 | 7/21/2025 4:00:02 PM EST |
| 145.00 | 0.80 | 1.85 | 1.33 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.56 | -0.10 | 0.01 | -0.11 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 150.00 | 1.40 | 1.65 | 1.53 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.48 | -0.16 | 0.01 | -0.15 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 152.50 | 1.80 | 2.05 | 1.93 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.47 | -0.20 | 0.02 | -0.16 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 155.00 | 2.25 | 2.75 | 2.50 | 2.31 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.47 | -0.24 | 0.02 | -0.17 | 7/17/2025 | 7/21/2025 4:00:02 PM EST |
| 157.50 | 2.95 | 4.40 | 3.68 | % | 0.02 | 0 | 0 | 0.50 | -0.29 | 0.02 | -0.19 | 7/21/2025 4:00:02 PM EST | |||
| 160.00 | 3.90 | 4.40 | 4.15 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.47 | -0.34 | 0.02 | -0.19 | 7/18/2025 | 7/21/2025 4:00:02 PM EST |
| 162.50 | 4.80 | 6.10 | 5.45 | 4.42 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | -0.40 | 0.02 | -0.20 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 165.00 | 5.90 | 6.70 | 6.30 | 5.55 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.46 | -0.46 | 0.02 | -0.20 | 7/17/2025 | 7/21/2025 4:00:02 PM EST |
| 167.50 | 5.50 | 8.80 | 7.15 | % | 0.04 | 0 | 0 | 0.43 | -0.52 | 0.02 | -0.19 | 7/21/2025 4:00:02 PM EST | |||
| 170.00 | 8.40 | 10.00 | 9.20 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.47 | -0.58 | 0.02 | -0.19 | 7/21/2025 | 7/21/2025 4:00:02 PM EST |
| 172.50 | 9.80 | 11.40 | 10.60 | % | 0.06 | 0 | 0 | 0.45 | -0.64 | 0.02 | -0.18 | 7/21/2025 4:00:02 PM EST | |||
| 175.00 | 11.50 | 13.30 | 12.40 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.45 | -0.69 | 0.02 | -0.16 | 7/14/2025 | 7/21/2025 4:00:02 PM EST |
| 177.50 | 12.90 | 15.50 | 14.20 | % | 0.08 | 0 | 0 | 0.45 | -0.75 | 0.02 | -0.14 | 7/21/2025 4:00:02 PM EST | |||
| 180.00 | 14.70 | 17.50 | 16.10 | % | 0.09 | 0 | 0 | 0.60 | -0.79 | 0.02 | -0.13 | 7/21/2025 4:00:02 PM EST | |||
| 182.50 | 16.50 | 20.40 | 18.45 | % | 0.10 | 0 | 0 | 0.65 | -0.83 | 0.02 | -0.11 | 7/21/2025 4:00:02 PM EST | |||
| 185.00 | 19.60 | 22.50 | 21.05 | % | 0.11 | 0 | 0 | 0.51 | -0.86 | 0.01 | -0.10 | 7/21/2025 4:00:02 PM EST | |||
| 187.50 | 21.10 | 24.10 | 22.60 | % | 0.12 | 0 | 0 | 0.53 | -0.89 | 0.01 | -0.08 | 7/21/2025 4:00:02 PM EST | |||
| 190.00 | 23.40 | 27.00 | 25.20 | % | 0.13 | 0 | 0 | 0.66 | -0.91 | 0.01 | -0.07 | 7/21/2025 4:00:02 PM EST | |||
| 195.00 | 28.60 | 31.90 | 30.25 | % | 0.16 | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.05 | 7/21/2025 4:00:02 PM EST | |||
| 200.00 | 33.00 | 36.70 | 34.85 | % | 0.17 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.03 | 7/21/2025 4:00:02 PM EST | |||
| 205.00 | 38.00 | 41.60 | 39.80 | % | 0.19 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 7/21/2025 4:00:02 PM EST | |||
| 210.00 | 42.90 | 46.60 | 44.75 | % | 0.21 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 7/21/2025 4:00:02 PM EST | |||
| 215.00 | 47.90 | 51.60 | 49.75 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 220.00 | 52.90 | 56.60 | 54.75 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 225.00 | 57.90 | 61.60 | 59.75 | % | 0.27 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 230.00 | 62.80 | 66.60 | 64.70 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 235.00 | 67.80 | 71.40 | 69.60 | % | 0.30 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST | |||
| 240.00 | 72.80 | 76.60 | 74.70 | % | 0.31 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:02 PM EST |