Options Chain for FISERV INC COM (FI) - $172.51 as of 9/6/2024 3:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 83.30 | 86.80 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 90.00 | 78.30 | 81.50 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 95.00 | 73.80 | 75.80 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 100.00 | 68.40 | 71.70 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 105.00 | 63.70 | 66.80 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 110.00 | 58.90 | 61.60 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 115.00 | 53.80 | 56.60 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 120.00 | 48.40 | 51.80 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 125.00 | 44.30 | 46.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 130.00 | 39.40 | 40.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 135.00 | 34.30 | 35.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 140.00 | 29.50 | 31.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 143.00 | 26.50 | 27.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 144.00 | 25.60 | 26.90 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 145.00 | 24.50 | 25.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 146.00 | 23.60 | 24.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 147.00 | 22.40 | 23.80 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 148.00 | 21.50 | 22.70 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 149.00 | 20.50 | 21.80 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 150.00 | 19.50 | 20.80 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 152.50 | 16.90 | 18.20 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 155.00 | 14.70 | 15.80 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 157.50 | 12.30 | 13.50 | % | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.06 | 9/6/2024 3:59:56 PM EST | |||
| 160.00 | 9.90 | 10.90 | % | 0 | 0 | 0.43 | 0.94 | 0.02 | -0.08 | 9/6/2024 3:59:56 PM EST | |||
| 162.50 | 7.50 | 8.40 | % | 0 | 0 | 0.33 | 0.89 | 0.03 | -0.11 | 9/6/2024 3:59:56 PM EST | |||
| 165.00 | 3.90 | 7.30 | 4.31 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.81 | 0.04 | -0.14 | 8/16/2024 | 9/6/2024 3:59:56 PM EST |
| 167.50 | 3.10 | 5.00 | 5.30 | 0.00 | 0.00% | 0 | 4 | 0.20 | 0.69 | 0.07 | -0.16 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 170.00 | 1.85 | 2.10 | 2.05 | -1.15 | -35.94% | 11 | 43 | 0.20 | 0.52 | 0.08 | -0.15 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 172.50 | 0.75 | 0.95 | 1.15 | -1.65 | -58.93% | 2 | 32 | 0.19 | 0.31 | 0.08 | -0.13 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 175.00 | 0.15 | 0.35 | 0.74 | 0.00 | 0.00% | 0 | 26 | 0.17 | 0.14 | 0.05 | -0.08 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 177.50 | 0.05 | 0.15 | 0.30 | -0.38 | -55.89% | 1 | 5 | 0.19 | 0.05 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 180.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.02 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 182.50 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 187.50 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 192.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 195.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 197.50 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.65 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.70 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 75 | 0.88 | 0.00 | 0.00 | -0.02 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 140.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.00 | 0.00 | 0.00 | -0.03 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 143.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.91 | 0.00 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 144.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 1.65 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 146.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 147.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 148.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 149.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 152.50 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.03 | 9/6/2024 3:59:56 PM EST | |||
| 157.50 | 0.05 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.03 | 0.01 | -0.06 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 160.00 | 0.00 | 1.15 | % | 0 | 0 | 0.44 | -0.06 | 0.02 | -0.08 | 9/6/2024 3:59:56 PM EST | |||
| 162.50 | 0.20 | 1.25 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.11 | 0.03 | -0.11 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 165.00 | 0.40 | 1.55 | % | 0 | 0 | 0.23 | -0.19 | 0.04 | -0.14 | 9/6/2024 3:59:56 PM EST | |||
| 167.50 | 0.85 | 1.05 | 0.94 | +0.21 | +28.77% | 13 | 2 | 0.22 | -0.31 | 0.07 | -0.16 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 170.00 | 1.70 | 1.95 | 1.80 | +0.80 | +80.00% | 14 | 17 | 0.20 | -0.48 | 0.08 | -0.15 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 172.50 | 2.05 | 4.20 | 3.22 | +0.90 | +38.80% | 25 | 4 | 0.24 | -0.69 | 0.08 | -0.13 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 175.00 | 5.00 | 7.00 | 5.13 | +1.78 | +53.14% | 3 | 22 | 0.20 | -0.86 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 177.50 | 5.80 | 8.00 | % | 0 | 0 | 0.31 | -0.95 | 0.02 | -0.04 | 9/6/2024 3:59:56 PM EST | |||
| 180.00 | 9.60 | 10.50 | % | 0 | 0 | 0.37 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 182.50 | 12.00 | 13.20 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 185.00 | 14.30 | 15.60 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 187.50 | 17.00 | 18.10 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 190.00 | 19.40 | 22.00 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 192.50 | 21.00 | 24.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 195.00 | 24.40 | 27.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 197.50 | 25.90 | 29.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 200.00 | 28.40 | 31.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 205.00 | 33.50 | 36.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 210.00 | 38.40 | 41.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 215.00 | 43.30 | 46.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 220.00 | 48.30 | 51.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |