Options Chain for FISERV INC COM (FI) - $140.21 as of 7/25/2025 4:13:03 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 | 70.40 | 74.50 | 72.45 | % | 1.04 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 75.00 | 65.50 | 69.50 | 67.50 | % | 0.90 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 80.00 | 60.50 | 64.60 | 62.55 | % | 0.78 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 85.00 | 55.50 | 59.40 | 57.45 | % | 0.68 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 90.00 | 50.60 | 54.60 | 52.60 | % | 0.58 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 95.00 | 45.60 | 49.50 | 47.55 | % | 0.50 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 100.00 | 40.70 | 44.70 | 42.70 | % | 0.43 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 105.00 | 35.90 | 39.70 | 37.80 | % | 0.36 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 110.00 | 30.70 | 34.60 | 32.65 | % | 0.30 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 115.00 | 25.80 | 30.00 | 27.90 | % | 0.24 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 120.00 | 21.00 | 24.40 | 22.70 | % | 0.19 | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.03 | 7/25/2025 3:59:58 PM EST | |||
| 125.00 | 16.30 | 20.00 | 18.15 | % | 0.15 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.04 | 7/25/2025 3:59:58 PM EST | |||
| 130.00 | 11.90 | 14.80 | 13.35 | % | 0.10 | 0 | 0 | 0.33 | 0.84 | 0.02 | -0.05 | 7/25/2025 3:59:58 PM EST | |||
| 135.00 | 9.60 | 10.70 | 10.15 | % | 0.08 | 0 | 0 | 0.29 | 0.73 | 0.02 | -0.06 | 7/25/2025 3:59:58 PM EST | |||
| 140.00 | 6.20 | 7.00 | 6.60 | 4.60 | -1.70 | -26.99% | 0.05 | 3 | 9 | 0.27 | 0.60 | 0.03 | -0.07 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 145.00 | 3.70 | 4.50 | 4.10 | 3.70 | +0.20 | +5.72% | 0.03 | 12 | 8 | 0.26 | 0.45 | 0.03 | -0.07 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 150.00 | 1.45 | 3.70 | 2.58 | 2.10 | +0.05 | +2.44% | 0.02 | 133 | 10 | 0.27 | 0.30 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 155.00 | 1.00 | 1.85 | 1.43 | % | 0.01 | 0 | 0 | 0.28 | 0.19 | 0.02 | -0.05 | 7/25/2025 3:59:58 PM EST | |||
| 160.00 | 0.55 | 0.95 | 0.75 | 0.50 | % | 0.00 | 11 | 0 | 0.27 | 0.12 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 3:59:58 PM EST | |
| 165.00 | 0.25 | 0.65 | 0.45 | 1.18 | % | 0.00 | 2 | 0 | 0.28 | 0.07 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 3:59:58 PM EST | |
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.40 | 0.03 | 0.01 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 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 | 1.57 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | -0.04 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 3:59:58 PM EST |
| 125.00 | 0.45 | 1.10 | 0.78 | % | 0.01 | 0 | 0 | 0.32 | -0.09 | 0.01 | -0.04 | 7/25/2025 3:59:58 PM EST | |||
| 130.00 | 0.95 | 1.40 | 1.18 | 1.50 | -0.31 | -17.13% | 0.01 | 1 | 1 | 0.28 | -0.16 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 135.00 | 1.90 | 2.55 | 2.23 | 2.83 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.27 | -0.27 | 0.02 | -0.06 | 7/24/2025 | 7/25/2025 3:59:58 PM EST |
| 140.00 | 3.40 | 4.20 | 3.80 | 4.95 | % | 0.03 | 5 | 0 | 0.26 | -0.40 | 0.03 | -0.07 | 7/25/2025 | 7/25/2025 3:59:58 PM EST | |
| 145.00 | 5.90 | 7.10 | 6.50 | % | 0.04 | 0 | 0 | 0.27 | -0.55 | 0.03 | -0.07 | 7/25/2025 3:59:58 PM EST | |||
| 150.00 | 9.10 | 10.30 | 9.70 | % | 0.06 | 0 | 0 | 0.26 | -0.70 | 0.03 | -0.06 | 7/25/2025 3:59:58 PM EST | |||
| 155.00 | 12.60 | 15.30 | 13.95 | 15.67 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.26 | -0.81 | 0.02 | -0.05 | 7/24/2025 | 7/25/2025 3:59:58 PM EST |
| 160.00 | 17.20 | 20.30 | 18.75 | % | 0.12 | 0 | 0 | 0.45 | -0.88 | 0.02 | -0.03 | 7/25/2025 3:59:58 PM EST | |||
| 165.00 | 21.30 | 25.10 | 23.20 | 25.99 | % | 0.14 | 2 | 0 | 0.50 | -0.93 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 3:59:58 PM EST | |
| 170.00 | 26.00 | 30.00 | 28.00 | % | 0.16 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 175.00 | 31.00 | 35.00 | 33.00 | % | 0.19 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 180.00 | 36.10 | 40.00 | 38.05 | % | 0.21 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 185.00 | 41.00 | 45.00 | 43.00 | % | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 190.00 | 46.00 | 50.00 | 48.00 | % | 0.25 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 195.00 | 51.00 | 54.90 | 52.95 | % | 0.27 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 200.00 | 55.90 | 60.00 | 57.95 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 205.00 | 60.90 | 65.00 | 62.95 | % | 0.31 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 210.00 | 65.90 | 70.00 | 67.95 | % | 0.32 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 215.00 | 70.90 | 75.00 | 72.95 | % | 0.34 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST |