Options Chain for FISERV INC COM (FI) - $163.44 as of 6/18/2025 10:03:15 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 87.00 | 89.80 | 89.67 | 0.00 | 0.00% | 0 | 2 | 5.90 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 80.00 | 82.00 | 85.50 | 84.70 | 0.00 | 0.00% | 0 | 1 | 5.62 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 85.00 | 77.10 | 79.80 | 100.45 | 0.00 | 0.00% | 0 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/17/2025 3:59:58 PM EST |
| 90.00 | 71.80 | 74.80 | 64.54 | 0.00 | 0.00% | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 6/12/2024 | 6/17/2025 3:59:58 PM EST |
| 95.00 | 66.80 | 69.80 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 100.00 | 62.00 | 64.80 | 60.00 | 0.00 | 0.00% | 0 | 2 | 4.17 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/17/2025 3:59:58 PM EST |
| 105.00 | 57.10 | 60.50 | 51.00 | 0.00 | 0.00% | 0 | 4 | 3.84 | 1.00 | 0.00 | 0.00 | 6/18/2024 | 6/17/2025 3:59:58 PM EST |
| 110.00 | 52.10 | 55.50 | 53.40 | 0.00 | 0.00% | 0 | 5 | 3.52 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 6/17/2025 3:59:58 PM EST |
| 115.00 | 47.10 | 49.80 | 100.05 | 0.00 | 0.00% | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 6/17/2025 3:59:58 PM EST |
| 120.00 | 41.80 | 45.50 | 46.10 | 0.00 | 0.00% | 0 | 3 | 2.91 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/17/2025 3:59:58 PM EST |
| 125.00 | 36.80 | 39.80 | 59.10 | 0.00 | 0.00% | 0 | 12 | 2.62 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/17/2025 3:59:58 PM EST |
| 130.00 | 31.80 | 34.80 | 37.75 | 0.00 | 0.00% | 0 | 6 | 2.34 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/17/2025 3:59:58 PM EST |
| 135.00 | 26.90 | 29.60 | 77.25 | 0.00 | 0.00% | 0 | 54 | 2.03 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 6/17/2025 3:59:58 PM EST |
| 140.00 | 22.20 | 25.50 | 24.35 | 0.00 | 0.00% | 0 | 59 | 1.53 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 143.00 | 18.90 | 22.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 144.00 | 18.00 | 21.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 145.00 | 17.70 | 19.10 | 20.64 | 0.00 | 0.00% | 0 | 127 | 1.03 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 146.00 | 15.90 | 19.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 147.00 | 14.90 | 18.60 | 13.80 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/17/2025 3:59:58 PM EST |
| 148.00 | 14.00 | 17.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 149.00 | 13.00 | 16.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 150.00 | 11.90 | 15.50 | 14.95 | 0.00 | 0.00% | 0 | 39 | 1.14 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 152.50 | 9.60 | 13.10 | 10.80 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.99 | 0.00 | -0.01 | 6/2/2025 | 6/17/2025 3:59:58 PM EST |
| 155.00 | 7.00 | 10.80 | 10.00 | 0.00 | 0.00% | 0 | 72 | 0.87 | 0.97 | 0.01 | -0.04 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 157.50 | 5.00 | 8.20 | 9.70 | 0.00 | 0.00% | 0 | 15 | 0.77 | 0.89 | 0.03 | -0.16 | 6/6/2025 | 6/17/2025 3:59:58 PM EST |
| 160.00 | 3.10 | 4.90 | 5.05 | 0.00 | 0.00% | 0 | 299 | 0.26 | 0.80 | 0.06 | -0.21 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 162.50 | 1.85 | 2.55 | 2.09 | 0.00 | 0.00% | 0 | 190 | 0.27 | 0.62 | 0.09 | -0.25 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 165.00 | 0.50 | 1.30 | 1.45 | 0.00 | 0.00% | 0 | 1,644 | 0.25 | 0.36 | 0.11 | -0.25 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 167.50 | 0.00 | 0.60 | 0.43 | 0.00 | 0.00% | 0 | 400 | 0.25 | 0.15 | 0.07 | -0.18 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 700 | 0.29 | 0.05 | 0.03 | -0.08 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 172.50 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 314 | 0.42 | 0.01 | 0.01 | -0.02 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 810 | 0.36 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 177.50 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 367 | 0.76 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/17/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,816 | 0.49 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 182.50 | 0.00 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/17/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 554 | 0.85 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/17/2025 3:59:58 PM EST |
| 187.50 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 493 | 0.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/17/2025 3:59:58 PM EST |
| 192.50 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 157 | 1.16 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,377 | 0.93 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/17/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1,038 | 1.60 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 215.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2,646 | 1.87 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/17/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,353 | 1.31 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 230.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 989 | 1.48 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/17/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.56 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/17/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 881 | 1.64 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/17/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 690 | 1.80 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/17/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 364 | 2.10 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/17/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 139 | 2.08 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/17/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 2.15 | 1.01 | 0.00 | 0.00% | 0 | 11 | 3.17 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/17/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 2.34 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/17/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/17/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 6/17/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.15 | 0.17 | 0.00 | 0.00% | 0 | 22 | 3.87 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/17/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 6/17/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 362 | 2.19 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/17/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 0.21 | 0.00 | 0.00% | 0 | 4 | 2.74 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/17/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 0.22 | 0.00 | 0.00% | 0 | 7 | 2.48 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/17/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 40 | 1.92 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/17/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 139 | 1.40 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/17/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 54 | 1.76 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/17/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 0.17 | 0.00 | 0.00% | 0 | 65 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/17/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 382 | 1.31 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/17/2025 3:59:58 PM EST |
| 143.00 | 0.00 | 2.00 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 144.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 134 | 0.64 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/17/2025 3:59:58 PM EST |
| 146.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/17/2025 3:59:58 PM EST |
| 147.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 148.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 149.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 429 | 0.54 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 152.50 | 0.00 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 383 | 0.75 | -0.01 | 0.00 | -0.01 | 6/6/2025 | 6/17/2025 3:59:58 PM EST |
| 155.00 | 0.05 | 2.25 | 0.15 | 0.00 | 0.00% | 0 | 230 | 1.08 | -0.03 | 0.01 | -0.04 | 6/11/2025 | 6/17/2025 3:59:58 PM EST |
| 157.50 | 0.00 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 192 | 0.45 | -0.11 | 0.03 | -0.16 | 6/13/2025 | 6/17/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 726 | 0.30 | -0.20 | 0.06 | -0.21 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 162.50 | 0.00 | 1.45 | 0.70 | 0.00 | 0.00% | 0 | 217 | 0.20 | -0.38 | 0.09 | -0.25 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 165.00 | 2.20 | 2.70 | 1.89 | 0.00 | 0.00% | 0 | 565 | 0.28 | -0.64 | 0.11 | -0.25 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 167.50 | 4.10 | 4.70 | 3.70 | 0.00 | 0.00% | 0 | 484 | 0.30 | -0.85 | 0.07 | -0.18 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 170.00 | 6.00 | 7.60 | 5.38 | 0.00 | 0.00% | 0 | 222 | 0.50 | -0.95 | 0.03 | -0.08 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 172.50 | 7.20 | 10.60 | 11.35 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.99 | 0.01 | -0.02 | 6/3/2025 | 6/17/2025 3:59:58 PM EST |
| 175.00 | 11.30 | 11.90 | 11.50 | 0.00 | 0.00% | 0 | 190 | 0.75 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 177.50 | 12.10 | 15.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 180.00 | 16.30 | 16.80 | 15.80 | 0.00 | 0.00% | 0 | 122 | 0.92 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 182.50 | 17.10 | 20.30 | 14.60 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/17/2025 3:59:58 PM EST |
| 185.00 | 20.90 | 22.30 | 22.50 | 0.00 | 0.00% | 0 | 46 | 0.95 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 187.50 | 22.30 | 25.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 190.00 | 24.60 | 28.10 | 26.70 | 0.00 | 0.00% | 0 | 75 | 0.95 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 192.50 | 27.40 | 30.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 195.00 | 29.60 | 33.20 | 32.50 | 0.00 | 0.00% | 0 | 40 | 1.56 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 200.00 | 35.60 | 38.20 | 37.00 | 0.00 | 0.00% | 0 | 68 | 1.44 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 205.00 | 39.70 | 43.20 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 210.00 | 45.40 | 48.20 | 44.21 | 0.00 | 0.00% | 0 | 78 | 1.59 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 215.00 | 50.30 | 53.20 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 220.00 | 54.60 | 57.10 | 56.15 | 0.00 | 0.00% | 0 | 148 | 2.11 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 225.00 | 60.20 | 63.30 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 230.00 | 64.60 | 68.10 | 67.50 | 0.00 | 0.00% | 0 | 78 | 2.18 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 235.00 | 69.60 | 73.00 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 240.00 | 74.80 | 78.20 | 71.50 | 0.00 | 0.00% | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/17/2025 3:59:58 PM EST |
| 250.00 | 85.20 | 88.20 | 72.78 | 0.00 | 0.00% | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 6/17/2025 3:59:58 PM EST |
| 260.00 | 94.70 | 98.20 | 82.78 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 6/17/2025 3:59:58 PM EST |
| 270.00 | 104.60 | 108.20 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 280.00 | 114.60 | 118.20 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 290.00 | 125.10 | 128.20 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST |