Options Chain for FISERV INC COM (FI) - $137.65 as of 8/29/2025 3:23:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 66.20 | 69.80 | 68.00 | % | 0.97 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 75.00 | 61.20 | 64.80 | 63.00 | % | 0.84 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 80.00 | 56.20 | 59.80 | 58.00 | % | 0.72 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 85.00 | 51.20 | 54.90 | 53.05 | % | 0.62 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 90.00 | 46.20 | 49.90 | 48.05 | % | 0.53 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 95.00 | 41.20 | 44.90 | 43.05 | % | 0.45 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 100.00 | 36.60 | 39.50 | 38.05 | % | 0.38 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 105.00 | 32.60 | 34.50 | 33.55 | % | 0.32 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 110.00 | 27.50 | 29.50 | 28.50 | % | 0.26 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 115.00 | 22.50 | 24.30 | 23.40 | % | 0.20 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 120.00 | 16.70 | 19.70 | 18.20 | % | 0.15 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 124.00 | 13.10 | 15.60 | 14.35 | % | 0.12 | 0 | 0 | 0.61 | 0.98 | 0.01 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 125.00 | 12.40 | 14.70 | 13.55 | 14.78 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.61 | 0.97 | 0.01 | -0.02 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 126.00 | 11.00 | 13.30 | 12.15 | % | 0.10 | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 127.00 | 11.00 | 12.80 | 11.90 | % | 0.09 | 0 | 0 | 0.56 | 0.94 | 0.02 | -0.04 | 8/29/2025 3:59:58 PM EST | |||
| 128.00 | 10.00 | 11.50 | 10.75 | % | 0.08 | 0 | 0 | 0.49 | 0.92 | 0.02 | -0.05 | 8/29/2025 3:59:58 PM EST | |||
| 129.00 | 9.60 | 9.90 | 9.75 | % | 0.08 | 0 | 0 | 0.32 | 0.89 | 0.02 | -0.06 | 8/29/2025 3:59:58 PM EST | |||
| 130.00 | 8.60 | 10.10 | 9.35 | 9.72 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | 0.86 | 0.03 | -0.06 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 131.00 | 7.80 | 9.00 | 8.40 | % | 0.06 | 0 | 0 | 0.35 | 0.84 | 0.03 | -0.07 | 8/29/2025 3:59:58 PM EST | |||
| 132.00 | 6.90 | 8.20 | 7.55 | % | 0.06 | 0 | 0 | 0.36 | 0.80 | 0.04 | -0.08 | 8/29/2025 3:59:58 PM EST | |||
| 133.00 | 6.10 | 7.70 | 6.90 | % | 0.05 | 0 | 0 | 0.28 | 0.76 | 0.04 | -0.09 | 8/29/2025 3:59:58 PM EST | |||
| 134.00 | 5.30 | 6.60 | 5.95 | % | 0.04 | 0 | 0 | 0.34 | 0.72 | 0.04 | -0.09 | 8/29/2025 3:59:58 PM EST | |||
| 135.00 | 4.60 | 6.10 | 5.35 | 7.32 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.27 | 0.67 | 0.05 | -0.10 | 8/20/2025 | 8/29/2025 3:59:58 PM EST |
| 136.00 | 4.00 | 4.30 | 4.15 | % | 0.03 | 0 | 0 | 0.27 | 0.63 | 0.05 | -0.10 | 8/29/2025 3:59:58 PM EST | |||
| 137.00 | 3.30 | 3.70 | 3.50 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.26 | 0.57 | 0.05 | -0.10 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 138.00 | 2.85 | 3.10 | 2.98 | % | 0.02 | 0 | 0 | 0.27 | 0.52 | 0.06 | -0.11 | 8/29/2025 3:59:58 PM EST | |||
| 139.00 | 2.30 | 2.55 | 2.43 | % | 0.02 | 0 | 0 | 0.26 | 0.46 | 0.06 | -0.10 | 8/29/2025 3:59:58 PM EST | |||
| 140.00 | 1.85 | 2.10 | 1.98 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.26 | 0.41 | 0.06 | -0.10 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 141.00 | 1.45 | 1.70 | 1.58 | 1.40 | +0.05 | +3.71% | 0.01 | 5 | 4 | 0.25 | 0.35 | 0.05 | -0.09 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 142.00 | 1.15 | 1.35 | 1.25 | 1.25 | -0.31 | -19.88% | 0.01 | 48 | 2 | 0.25 | 0.30 | 0.05 | -0.09 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 143.00 | 0.90 | 1.10 | 1.00 | 1.10 | -0.17 | -13.39% | 0.01 | 6 | 6 | 0.25 | 0.25 | 0.05 | -0.08 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 144.00 | 0.70 | 0.90 | 0.80 | 0.75 | -0.30 | -28.58% | 0.01 | 21 | 2 | 0.25 | 0.21 | 0.04 | -0.07 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 145.00 | 0.55 | 0.75 | 0.65 | 0.57 | -0.10 | -14.93% | 0.00 | 7 | 99 | 0.26 | 0.17 | 0.04 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 146.00 | 0.40 | 0.60 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.26 | 0.14 | 0.03 | -0.06 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 147.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.52 | 0.11 | 0.03 | -0.05 | 8/29/2025 3:59:58 PM EST | |||
| 148.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.28 | 0.09 | 0.02 | -0.04 | 8/29/2025 3:59:58 PM EST | |||
| 150.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.02 | -9.10% | 0.00 | 65 | 88 | 0.26 | 0.06 | 0.02 | -0.03 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 152.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.01 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | -0.01 | 0.00 | -0.01 | 8/11/2025 | 8/29/2025 3:59:58 PM EST |
| 124.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | -0.02 | 0.01 | -0.02 | 8/29/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 1.25 | 0.63 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.57 | -0.03 | 0.01 | -0.02 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 126.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.46 | -0.05 | 0.01 | -0.03 | 8/29/2025 3:59:58 PM EST | |||
| 127.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.44 | -0.06 | 0.02 | -0.04 | 8/29/2025 3:59:58 PM EST | |||
| 128.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.08 | 0.02 | -0.05 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 129.00 | 0.30 | 0.50 | 0.40 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.28 | -0.11 | 0.02 | -0.06 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 130.00 | 0.40 | 0.60 | 0.50 | 0.40 | -0.32 | -44.45% | 0.00 | 1 | 28 | 0.28 | -0.14 | 0.03 | -0.06 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 131.00 | 0.00 | 0.70 | 0.35 | 0.66 | -0.23 | -25.85% | 0.00 | 1 | 1 | 0.29 | -0.16 | 0.03 | -0.07 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 132.00 | 0.65 | 0.90 | 0.78 | 0.77 | -0.33 | -30.00% | 0.01 | 2 | 2 | 0.27 | -0.20 | 0.04 | -0.08 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 133.00 | 0.00 | 1.05 | 0.53 | 1.05 | -0.10 | -8.70% | 0.00 | 1 | 6 | 0.29 | -0.24 | 0.04 | -0.09 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 134.00 | 1.05 | 1.30 | 1.18 | 1.17 | -0.33 | -22.00% | 0.01 | 16 | 2 | 0.26 | -0.28 | 0.04 | -0.09 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 135.00 | 1.35 | 1.50 | 1.43 | 1.55 | -0.15 | -8.83% | 0.01 | 11 | 371 | 0.25 | -0.33 | 0.05 | -0.10 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 136.00 | 1.65 | 1.90 | 1.78 | 1.76 | -0.39 | -18.14% | 0.01 | 5 | 1 | 0.25 | -0.37 | 0.05 | -0.10 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 137.00 | 2.00 | 2.30 | 2.15 | 2.05 | -0.59 | -22.35% | 0.02 | 1 | 1 | 0.25 | -0.43 | 0.05 | -0.10 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 138.00 | 2.40 | 2.80 | 2.60 | 2.55 | -0.39 | -13.27% | 0.02 | 2 | 2 | 0.25 | -0.48 | 0.06 | -0.11 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 139.00 | 2.95 | 3.20 | 3.08 | 3.48 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.24 | -0.54 | 0.06 | -0.10 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 140.00 | 3.50 | 3.80 | 3.65 | 3.80 | -0.34 | -8.22% | 0.03 | 2,750 | 19 | 0.24 | -0.59 | 0.06 | -0.10 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 141.00 | 4.10 | 4.40 | 4.25 | % | 0.03 | 0 | 0 | 0.27 | -0.65 | 0.05 | -0.09 | 8/29/2025 3:59:58 PM EST | |||
| 142.00 | 4.80 | 5.10 | 4.95 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.24 | -0.70 | 0.05 | -0.09 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 143.00 | 5.50 | 5.80 | 5.65 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.23 | -0.75 | 0.05 | -0.08 | 8/25/2025 | 8/29/2025 3:59:58 PM EST |
| 144.00 | 6.30 | 6.60 | 6.45 | % | 0.04 | 0 | 0 | 0.23 | -0.79 | 0.04 | -0.07 | 8/29/2025 3:59:58 PM EST | |||
| 145.00 | 7.10 | 7.50 | 7.30 | 7.85 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.24 | -0.83 | 0.04 | -0.06 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 146.00 | 7.20 | 8.30 | 7.75 | % | 0.05 | 0 | 0 | 0.14 | -0.86 | 0.03 | -0.06 | 8/29/2025 3:59:58 PM EST | |||
| 147.00 | 8.60 | 10.10 | 9.35 | % | 0.06 | 0 | 0 | 0.42 | -0.89 | 0.03 | -0.05 | 8/29/2025 3:59:58 PM EST | |||
| 148.00 | 9.70 | 10.30 | 10.00 | % | 0.07 | 0 | 0 | 0.31 | -0.91 | 0.02 | -0.04 | 8/29/2025 3:59:58 PM EST | |||
| 150.00 | 11.60 | 13.10 | 12.35 | 17.92 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.56 | -0.94 | 0.02 | -0.03 | 8/12/2025 | 8/29/2025 3:59:58 PM EST |
| 152.50 | 14.00 | 15.00 | 14.50 | % | 0.10 | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 155.00 | 16.70 | 17.30 | 17.00 | % | 0.11 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 160.00 | 20.90 | 23.70 | 22.30 | 21.90 | % | 0.14 | 5 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:58 PM EST | |
| 165.00 | 26.70 | 27.40 | 27.05 | % | 0.16 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 170.00 | 31.30 | 33.40 | 32.35 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 175.00 | 35.10 | 38.30 | 36.70 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 180.00 | 41.00 | 43.50 | 42.25 | % | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 185.00 | 46.20 | 48.20 | 47.20 | % | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 190.00 | 51.20 | 53.70 | 52.45 | % | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 195.00 | 56.40 | 58.10 | 57.25 | % | 0.29 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 200.00 | 60.70 | 63.70 | 62.20 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 205.00 | 66.00 | 68.10 | 67.05 | % | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 210.00 | 70.90 | 73.80 | 72.35 | % | 0.34 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST |