Options Chain for FISERV INC COM (FI) - $170.42 as of 7/8/2025 8:44:02 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 | 79.40 | 83.00 | 81.20 | 142.50 | 0.00 | 0.00% | 0.90 | 0 | 7 | 0.98 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 7/8/2025 4:00:00 PM EST |
| 95.00 | 74.60 | 77.90 | 76.25 | % | 0.80 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
| 100.00 | 69.60 | 73.00 | 71.30 | 69.22 | 0.00 | 0.00% | 0.71 | 0 | 3 | 0.82 | 1.00 | 0.00 | -0.01 | 6/6/2025 | 7/8/2025 4:00:00 PM EST |
| 105.00 | 65.30 | 68.10 | 66.70 | % | 0.64 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 7/8/2025 4:00:00 PM EST | |||
| 110.00 | 59.70 | 63.30 | 61.50 | 103.42 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.02 | 12/26/2024 | 7/8/2025 4:00:00 PM EST |
| 115.00 | 54.90 | 58.50 | 56.70 | % | 0.49 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 7/8/2025 4:00:00 PM EST | |||
| 120.00 | 50.20 | 53.50 | 51.85 | % | 0.43 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.02 | 7/8/2025 4:00:00 PM EST | |||
| 125.00 | 45.30 | 48.80 | 47.05 | 87.85 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.43 | 0.96 | 0.00 | -0.04 | 12/18/2024 | 7/8/2025 4:00:00 PM EST |
| 130.00 | 40.80 | 43.50 | 42.15 | 33.89 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.49 | 0.95 | 0.00 | -0.04 | 5/15/2025 | 7/8/2025 4:00:00 PM EST |
| 135.00 | 35.80 | 39.40 | 37.60 | 38.15 | -35.90 | -48.49% | 0.28 | 2 | 2 | 0.45 | 0.93 | 0.00 | -0.05 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 140.00 | 31.70 | 34.30 | 33.00 | 33.40 | 0.00 | 0.00% | 0.24 | 0 | 22 | 0.40 | 0.91 | 0.01 | -0.06 | 6/23/2025 | 7/8/2025 4:00:00 PM EST |
| 145.00 | 28.40 | 30.30 | 29.35 | 27.90 | -2.10 | -7.00% | 0.20 | 6 | 4 | 0.37 | 0.87 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 150.00 | 24.20 | 25.00 | 24.60 | 25.85 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.34 | 0.83 | 0.01 | -0.07 | 7/2/2025 | 7/8/2025 4:00:00 PM EST |
| 155.00 | 20.20 | 21.00 | 20.60 | 24.50 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.33 | 0.78 | 0.01 | -0.07 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 160.00 | 16.70 | 18.30 | 17.50 | 16.70 | -3.38 | -16.84% | 0.11 | 2 | 185 | 0.35 | 0.72 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 165.00 | 13.50 | 14.00 | 13.75 | 13.50 | -2.05 | -13.19% | 0.08 | 52 | 204 | 0.32 | 0.64 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 170.00 | 10.70 | 11.20 | 10.95 | 10.60 | -2.74 | -20.54% | 0.06 | 3 | 264 | 0.32 | 0.57 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 175.00 | 8.20 | 9.40 | 8.80 | 7.30 | -3.70 | -33.64% | 0.05 | 44 | 522 | 0.32 | 0.48 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 180.00 | 6.20 | 6.60 | 6.40 | 6.18 | -1.42 | -18.69% | 0.04 | 30 | 323 | 0.32 | 0.40 | 0.02 | -0.07 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 185.00 | 4.60 | 5.00 | 4.80 | 5.10 | -0.75 | -12.83% | 0.03 | 6 | 169 | 0.32 | 0.33 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 190.00 | 3.40 | 3.70 | 3.55 | 3.20 | -1.00 | -23.81% | 0.02 | 13 | 2,639 | 0.32 | 0.26 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 195.00 | 2.50 | 2.70 | 2.60 | 2.32 | -0.98 | -29.70% | 0.01 | 3 | 392 | 0.32 | 0.21 | 0.01 | -0.05 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 200.00 | 1.75 | 2.05 | 1.90 | 1.85 | -0.67 | -26.59% | 0.01 | 4 | 2,292 | 0.32 | 0.16 | 0.01 | -0.04 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 210.00 | 0.85 | 1.10 | 0.98 | 0.98 | -0.32 | -24.62% | 0.00 | 36 | 1,981 | 0.32 | 0.10 | 0.01 | -0.03 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 220.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.24 | -30.38% | 0.00 | 186 | 2,776 | 0.33 | 0.06 | 0.00 | -0.02 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 230.00 | 0.25 | 0.40 | 0.33 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 952 | 0.34 | 0.03 | 0.00 | -0.01 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.43 | 0.02 | 0.00 | -0.01 | 6/24/2025 | 7/8/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.85 | 0.43 | 0.38 | +0.08 | +26.67% | 0.00 | 1 | 459 | 0.46 | 0.01 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.43 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/8/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 2.25 | 1.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.52 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/8/2025 4:00:00 PM EST |
| 280.00 | 0.05 | 1.35 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.48 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/8/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/8/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/8/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/8/2025 4:00:00 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 | 0.74 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 7/8/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.02 | 4/7/2025 | 7/8/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.02 | 7/8/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | -0.01 | 0.00 | -0.02 | 5/15/2025 | 7/8/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.50 | -0.02 | 0.00 | -0.02 | 6/18/2025 | 7/8/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.38 | -0.04 | 0.00 | -0.04 | 7/8/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 1.25 | 0.63 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.40 | -0.05 | 0.00 | -0.04 | 6/26/2025 | 7/8/2025 4:00:00 PM EST |
| 135.00 | 0.80 | 1.15 | 0.98 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.39 | -0.07 | 0.00 | -0.05 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 140.00 | 1.20 | 1.50 | 1.35 | 1.50 | -0.10 | -6.25% | 0.01 | 1 | 304 | 0.38 | -0.09 | 0.01 | -0.06 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 145.00 | 1.70 | 2.10 | 1.90 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 503 | 0.37 | -0.13 | 0.01 | -0.06 | 7/1/2025 | 7/8/2025 4:00:00 PM EST |
| 150.00 | 2.50 | 2.85 | 2.68 | 2.07 | 0.00 | 0.00% | 0.02 | 0 | 488 | 0.36 | -0.17 | 0.01 | -0.07 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 155.00 | 3.50 | 3.90 | 3.70 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.35 | -0.22 | 0.01 | -0.07 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 160.00 | 4.80 | 5.30 | 5.05 | 5.54 | +1.44 | +35.13% | 0.03 | 5 | 1,440 | 0.34 | -0.28 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 165.00 | 6.50 | 7.00 | 6.75 | 7.30 | +1.75 | +31.54% | 0.04 | 3 | 684 | 0.33 | -0.36 | 0.01 | -0.08 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 170.00 | 8.70 | 9.20 | 8.95 | 9.20 | +1.60 | +21.06% | 0.05 | 1,038 | 212 | 0.33 | -0.43 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 175.00 | 11.30 | 11.80 | 11.55 | 12.10 | +1.90 | +18.63% | 0.07 | 6 | 145 | 0.32 | -0.52 | 0.02 | -0.08 | 7/8/2025 | 7/8/2025 4:00:00 PM EST |
| 180.00 | 14.30 | 14.90 | 14.60 | 12.98 | 0.00 | 0.00% | 0.08 | 0 | 129 | 0.33 | -0.60 | 0.02 | -0.07 | 7/7/2025 | 7/8/2025 4:00:00 PM EST |
| 185.00 | 17.80 | 18.30 | 18.05 | 15.00 | 0.00 | 0.00% | 0.10 | 0 | 234 | 0.32 | -0.67 | 0.01 | -0.07 | 7/3/2025 | 7/8/2025 4:00:00 PM EST |
| 190.00 | 20.60 | 22.20 | 21.40 | 20.80 | 0.00 | 0.00% | 0.11 | 0 | 226 | 0.29 | -0.74 | 0.01 | -0.06 | 6/30/2025 | 7/8/2025 4:00:00 PM EST |
| 195.00 | 25.60 | 26.30 | 25.95 | 36.20 | 0.00 | 0.00% | 0.13 | 0 | 744 | 0.31 | -0.79 | 0.01 | -0.05 | 5/15/2025 | 7/8/2025 4:00:00 PM EST |
| 200.00 | 30.10 | 32.50 | 31.30 | 39.10 | 0.00 | 0.00% | 0.16 | 0 | 144 | 0.36 | -0.84 | 0.01 | -0.04 | 5/15/2025 | 7/8/2025 4:00:00 PM EST |
| 210.00 | 38.60 | 41.60 | 40.10 | 46.90 | 0.00 | 0.00% | 0.19 | 0 | 28 | 0.41 | -0.90 | 0.01 | -0.03 | 6/13/2025 | 7/8/2025 4:00:00 PM EST |
| 220.00 | 48.10 | 51.50 | 49.80 | 58.39 | 0.00 | 0.00% | 0.23 | 0 | 70 | 0.52 | -0.94 | 0.00 | -0.02 | 6/18/2025 | 7/8/2025 4:00:00 PM EST |
| 230.00 | 58.10 | 61.00 | 59.55 | 68.39 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.01 | 6/18/2025 | 7/8/2025 4:00:00 PM EST |
| 240.00 | 68.10 | 71.50 | 69.80 | 65.39 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.58 | -0.98 | 0.00 | -0.01 | 7/3/2025 | 7/8/2025 4:00:00 PM EST |
| 250.00 | 78.10 | 81.00 | 79.55 | 77.54 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 7/2/2025 | 7/8/2025 4:00:00 PM EST |
| 260.00 | 87.90 | 90.80 | 89.35 | 82.96 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 7/8/2025 4:00:00 PM EST |
| 270.00 | 98.10 | 101.50 | 99.80 | 92.81 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 7/8/2025 4:00:00 PM EST |
| 280.00 | 108.10 | 110.80 | 109.45 | % | 0.39 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 290.00 | 118.20 | 121.40 | 119.80 | % | 0.41 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 300.00 | 128.10 | 131.40 | 129.75 | % | 0.43 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST | |||
| 310.00 | 138.10 | 141.50 | 139.80 | % | 0.45 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/8/2025 4:00:00 PM EST |