Options Chain for FISERV INC COM (FI) - $139.94 as of 7/29/2025 3:23:22 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 | 51.20 | 53.80 | 52.50 | 142.50 | 0.00 | 0.00% | 0.58 | 0 | 7 | 0.85 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 7/29/2025 1:58:59 PM EST |
| 95.00 | 46.70 | 48.90 | 47.80 | % | 0.50 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 100.00 | 41.40 | 43.40 | 42.40 | 42.77 | 0.00 | 0.00% | 0.42 | 0 | 10 | 0.70 | 1.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 105.00 | 36.90 | 39.00 | 37.95 | 34.10 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.63 | 0.99 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 110.00 | 31.80 | 34.50 | 33.15 | 103.42 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.60 | 0.98 | 0.00 | -0.02 | 12/26/2024 | 7/29/2025 1:58:59 PM EST |
| 115.00 | 26.80 | 29.60 | 28.20 | 26.00 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.53 | 0.96 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 120.00 | 22.20 | 23.80 | 23.00 | 23.50 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.43 | 0.94 | 0.01 | -0.04 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 125.00 | 18.60 | 18.90 | 18.75 | 18.50 | -1.20 | -6.10% | 0.15 | 5 | 34 | 0.27 | 0.89 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 130.00 | 14.10 | 14.60 | 14.35 | 14.40 | +1.10 | +8.28% | 0.11 | 23 | 260 | 0.28 | 0.83 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 135.00 | 10.40 | 10.70 | 10.55 | 10.50 | +1.50 | +16.67% | 0.08 | 6 | 63 | 0.26 | 0.73 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 140.00 | 7.10 | 7.50 | 7.30 | 7.27 | +1.17 | +19.18% | 0.05 | 45 | 471 | 0.27 | 0.60 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 145.00 | 4.70 | 4.80 | 4.75 | 4.60 | +0.69 | +17.65% | 0.03 | 55 | 265 | 0.26 | 0.46 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 150.00 | 2.90 | 3.00 | 2.95 | 2.95 | +0.65 | +28.27% | 0.02 | 88 | 669 | 0.26 | 0.34 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 155.00 | 1.70 | 1.85 | 1.78 | 1.76 | +0.06 | +3.53% | 0.01 | 10 | 125 | 0.27 | 0.23 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 160.00 | 1.00 | 1.20 | 1.10 | 1.03 | +0.18 | +21.18% | 0.01 | 37 | 894 | 0.27 | 0.15 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 165.00 | 0.60 | 0.75 | 0.68 | 0.63 | -0.12 | -16.00% | 0.00 | 27 | 514 | 0.28 | 0.09 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 170.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.20 | +100.00% | 0.00 | 1 | 474 | 0.27 | 0.06 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 175.00 | 0.25 | 0.40 | 0.33 | 0.15 | -0.25 | -62.50% | 0.00 | 20 | 615 | 0.31 | 0.03 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 180.00 | 0.15 | 0.30 | 0.23 | 0.44 | +0.09 | +25.72% | 0.00 | 1 | 612 | 0.32 | 0.02 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 185.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.34 | 0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 190.00 | 0.05 | 0.20 | 0.13 | 0.20 | +0.01 | +5.27% | 0.00 | 22 | 2,886 | 0.36 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.42 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 200.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.03 | +17.65% | 0.00 | 2 | 5,244 | 0.41 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 210.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 2,198 | 0.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 220.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2,997 | 0.48 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 958 | 0.63 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.67 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:58:59 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 494 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 486 | 0.71 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 280.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.75 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 290.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.78 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:59 PM EST |
| 300.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:59 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 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 1:58:59 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | -0.01 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 110.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.35 | -0.02 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 115.00 | 0.15 | 0.45 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.33 | -0.04 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 120.00 | 0.40 | 0.55 | 0.48 | 0.47 | -0.18 | -27.70% | 0.00 | 22 | 313 | 0.31 | -0.06 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 125.00 | 0.75 | 0.90 | 0.83 | 0.82 | -0.28 | -25.46% | 0.01 | 32 | 155 | 0.29 | -0.11 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 130.00 | 1.40 | 1.55 | 1.48 | 1.47 | -0.43 | -22.64% | 0.01 | 13 | 531 | 0.28 | -0.17 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 135.00 | 2.45 | 2.65 | 2.55 | 2.65 | -0.55 | -17.19% | 0.02 | 33 | 652 | 0.27 | -0.27 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 140.00 | 4.20 | 4.40 | 4.30 | 4.40 | -0.90 | -16.99% | 0.03 | 44 | 516 | 0.26 | -0.40 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 145.00 | 6.70 | 6.90 | 6.80 | 6.80 | -0.69 | -9.22% | 0.05 | 13 | 538 | 0.26 | -0.54 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 150.00 | 9.90 | 10.20 | 10.05 | 10.20 | -0.50 | -4.68% | 0.07 | 2 | 559 | 0.26 | -0.66 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 155.00 | 13.80 | 14.10 | 13.95 | 13.25 | 0.00 | 0.00% | 0.09 | 0 | 176 | 0.26 | -0.77 | 0.02 | -0.05 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 160.00 | 18.20 | 18.60 | 18.40 | 18.25 | -2.56 | -12.31% | 0.11 | 3 | 1,481 | 0.27 | -0.85 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 165.00 | 23.00 | 23.30 | 23.15 | 22.96 | +1.09 | +4.99% | 0.14 | 8 | 703 | 0.31 | -0.91 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 170.00 | 26.80 | 29.30 | 28.05 | 29.15 | 0.00 | 0.00% | 0.17 | 0 | 40 | 0.42 | -0.94 | 0.01 | -0.02 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 175.00 | 32.40 | 34.50 | 33.45 | 34.80 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.52 | -0.97 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 1:58:59 PM EST |
| 180.00 | 37.20 | 39.00 | 38.10 | 38.70 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.54 | -0.98 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:59 PM EST |
| 185.00 | 42.40 | 44.30 | 43.35 | 42.20 | -3.90 | -8.46% | 0.23 | 130 | 66 | 0.55 | -0.99 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 190.00 | 46.90 | 49.30 | 48.10 | 49.30 | -0.50 | -1.01% | 0.25 | 130 | 62 | 0.63 | -0.99 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 195.00 | 52.40 | 54.30 | 53.35 | 52.75 | -3.15 | -5.64% | 0.27 | 140 | 41 | 0.64 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 200.00 | 57.20 | 59.20 | 58.20 | 58.70 | -1.10 | -1.84% | 0.29 | 40 | 11 | 0.64 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 210.00 | 67.20 | 69.10 | 68.15 | 68.90 | -0.90 | -1.29% | 0.32 | 84 | 26 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 220.00 | 77.30 | 79.30 | 78.30 | 78.97 | +2.13 | +2.78% | 0.36 | 1 | 2 | 0.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:59 PM EST |
| 230.00 | 86.90 | 89.30 | 88.10 | 89.97 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:59 PM EST |
| 240.00 | 97.00 | 99.50 | 98.25 | 65.39 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/29/2025 1:58:59 PM EST |
| 250.00 | 107.20 | 109.40 | 108.30 | 77.54 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:59 PM EST |
| 260.00 | 117.00 | 119.50 | 118.25 | 82.96 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 1:58:59 PM EST |
| 270.00 | 127.40 | 129.30 | 128.35 | 92.81 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 1:58:59 PM EST |
| 280.00 | 137.20 | 139.30 | 138.25 | % | 0.49 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 290.00 | 146.90 | 149.00 | 147.95 | % | 0.51 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 300.00 | 156.90 | 158.80 | 157.85 | % | 0.53 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST | |||
| 310.00 | 167.20 | 169.30 | 168.25 | % | 0.54 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:59 PM EST |