Options Chain for FISERV INC COM (FI) - $215.68 as of 11/20/2024 4:03:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 121.00 | 124.40 | % | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 100.00 | 116.20 | 119.50 | % | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 105.00 | 111.30 | 114.40 | % | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 110.00 | 106.00 | 109.50 | % | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 115.00 | 101.40 | 104.30 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 120.00 | 96.60 | 99.30 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 125.00 | 91.50 | 94.20 | % | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 130.00 | 85.90 | 89.80 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 135.00 | 81.30 | 84.40 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 140.00 | 76.40 | 79.80 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 145.00 | 71.30 | 74.40 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 150.00 | 66.00 | 69.80 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 155.00 | 61.30 | 64.60 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 160.00 | 56.00 | 59.30 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 165.00 | 51.50 | 54.20 | 47.32 | 0.00 | 0.00% | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 170.00 | 46.10 | 49.60 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 175.00 | 41.80 | 44.20 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 177.50 | 38.90 | 41.40 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 180.00 | 36.20 | 39.50 | 13.78 | 0.00 | 0.00% | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:02 PM EST |
| 182.50 | 33.80 | 36.80 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 185.00 | 31.50 | 34.20 | 16.20 | 0.00 | 0.00% | 0 | 3 | 1.77 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 4:00:02 PM EST |
| 187.50 | 28.80 | 31.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 190.00 | 26.80 | 29.00 | 25.29 | 0.00 | 0.00% | 0 | 19 | 1.52 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 192.50 | 23.80 | 26.90 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 195.00 | 22.20 | 23.50 | 20.23 | 0.00 | 0.00% | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 197.50 | 19.60 | 21.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 200.00 | 17.40 | 18.50 | 15.30 | 0.00 | 0.00% | 0 | 13 | 0.89 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 202.50 | 14.80 | 16.20 | 10.81 | 0.00 | 0.00% | 0 | 10 | 0.86 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 205.00 | 12.40 | 13.60 | 6.20 | 0.00 | 0.00% | 0 | 18 | 0.72 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 207.50 | 9.90 | 11.20 | 9.41 | +0.56 | +6.33% | 1 | 26 | 0.65 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 210.00 | 7.60 | 8.60 | 8.15 | +1.35 | +19.86% | 3 | 42 | 0.51 | 0.97 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 212.50 | 5.00 | 6.50 | 5.70 | +2.20 | +62.86% | 3 | 26 | 0.49 | 0.91 | 0.04 | -0.20 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 215.00 | 3.20 | 3.60 | 3.50 | +1.13 | +47.68% | 51 | 129 | 0.21 | 0.79 | 0.08 | -0.31 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 217.50 | 1.50 | 2.20 | 1.65 | +0.95 | +135.72% | 15 | 30 | 0.20 | 0.57 | 0.12 | -0.35 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 220.00 | 0.25 | 1.55 | 0.45 | +0.22 | +95.66% | 67 | 33 | 0.20 | 0.27 | 0.10 | -0.27 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 222.50 | 0.05 | 0.20 | 0.15 | -0.21 | -58.34% | 2 | 3 | 0.19 | 0.08 | 0.05 | -0.11 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.02 | 0.01 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 227.50 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 232.50 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 237.50 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 255.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 265.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 275.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 280.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 285.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:02 PM EST |
| 115.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.10 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.10 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.10 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.54 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.10 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 170.00 | 0.00 | 0.65 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 12 | 1.44 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:02 PM EST |
| 177.50 | 0.00 | 0.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 182.50 | 0.00 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 185.00 | 0.00 | 0.10 | 0.65 | 0.00 | 0.00% | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 187.50 | 0.00 | 0.15 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 190.00 | 0.00 | 0.15 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:02 PM EST |
| 192.50 | 0.00 | 1.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 195.00 | 0.00 | 0.15 | 1.80 | 0.00 | 0.00% | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:02 PM EST |
| 197.50 | 0.00 | 0.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.10 | 0.01 | -0.04 | -80.00% | 1 | 230 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 202.50 | 0.00 | 0.05 | 0.02 | -0.13 | -86.67% | 6 | 190 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 205.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.73 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 207.50 | 0.00 | 0.15 | 0.05 | -0.07 | -58.34% | 15 | 77 | 0.41 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 210.00 | 0.00 | 0.15 | 0.10 | -0.14 | -58.34% | 7 | 49 | 0.33 | -0.03 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 212.50 | 0.15 | 0.25 | 0.20 | -0.40 | -66.67% | 43 | 45 | 0.27 | -0.09 | 0.04 | -0.20 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 215.00 | 0.35 | 0.50 | 0.50 | -0.90 | -64.29% | 39 | 69 | 0.23 | -0.21 | 0.08 | -0.31 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 217.50 | 0.15 | 1.10 | 1.10 | -1.00 | -47.62% | 10 | 3 | 0.22 | -0.43 | 0.12 | -0.35 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 220.00 | 1.40 | 5.00 | 2.40 | -21.00 | -89.75% | 2 | 0 | 0.21 | -0.73 | 0.10 | -0.27 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 222.50 | 4.30 | 5.80 | % | 0 | 0 | 0.45 | -0.92 | 0.05 | -0.11 | 11/20/2024 4:00:02 PM EST | |||
| 225.00 | 6.70 | 7.50 | 10.47 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.98 | 0.01 | -0.02 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 227.50 | 9.20 | 10.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 230.00 | 10.50 | 12.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 232.50 | 14.20 | 15.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 235.00 | 16.50 | 17.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 237.50 | 17.60 | 20.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 240.00 | 21.50 | 23.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 245.00 | 26.10 | 28.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 250.00 | 30.90 | 33.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 255.00 | 35.80 | 38.70 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 260.00 | 40.30 | 43.60 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 265.00 | 46.00 | 48.70 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 270.00 | 50.40 | 53.80 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 275.00 | 55.40 | 58.80 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 280.00 | 60.30 | 64.00 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 285.00 | 65.20 | 68.90 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |