Options Chain for DISCOVER FINL SVCS COM (DFS) - $157.77 as of 3/11/2025 8:28:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 51.70 | 55.30 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.04 | 3/11/2025 3:59:45 PM EST | |||
| 110.00 | 46.80 | 50.40 | % | 0 | 0 | 1.22 | 0.98 | 0.00 | -0.06 | 3/11/2025 3:59:45 PM EST | |||
| 115.00 | 42.00 | 45.10 | % | 0 | 0 | 1.12 | 0.96 | 0.00 | -0.09 | 3/11/2025 3:59:45 PM EST | |||
| 120.00 | 37.50 | 40.80 | % | 0 | 0 | 1.08 | 0.96 | 0.00 | -0.10 | 3/11/2025 3:59:45 PM EST | |||
| 125.00 | 32.50 | 36.10 | % | 0 | 0 | 0.99 | 0.92 | 0.00 | -0.15 | 3/11/2025 3:59:45 PM EST | |||
| 130.00 | 27.80 | 31.70 | % | 0 | 0 | 0.93 | 0.89 | 0.01 | -0.17 | 3/11/2025 3:59:45 PM EST | |||
| 135.00 | 23.80 | 27.30 | % | 0 | 0 | 0.88 | 0.86 | 0.01 | -0.19 | 3/11/2025 3:59:45 PM EST | |||
| 140.00 | 19.60 | 23.40 | % | 0 | 0 | 0.75 | 0.81 | 0.01 | -0.22 | 3/11/2025 3:59:45 PM EST | |||
| 145.00 | 16.10 | 19.50 | % | 0 | 0 | 0.75 | 0.75 | 0.01 | -0.24 | 3/11/2025 3:59:45 PM EST | |||
| 150.00 | 12.30 | 15.20 | 15.50 | % | 1 | 0 | 0.68 | 0.67 | 0.02 | -0.26 | 3/11/2025 | 3/11/2025 3:59:45 PM EST | |
| 152.50 | 10.70 | 14.30 | % | 0 | 0 | 0.73 | 0.63 | 0.02 | -0.27 | 3/11/2025 3:59:45 PM EST | |||
| 155.00 | 10.00 | 12.30 | % | 0 | 0 | 0.70 | 0.59 | 0.02 | -0.27 | 3/11/2025 3:59:45 PM EST | |||
| 157.50 | 7.90 | 10.50 | 9.49 | % | 1 | 0 | 0.68 | 0.54 | 0.02 | -0.27 | 3/11/2025 | 3/11/2025 3:59:45 PM EST | |
| 160.00 | 7.30 | 9.50 | % | 0 | 0 | 0.67 | 0.50 | 0.02 | -0.27 | 3/11/2025 3:59:45 PM EST | |||
| 162.50 | 6.20 | 7.30 | 7.02 | % | 1 | 0 | 0.63 | 0.45 | 0.02 | -0.26 | 3/11/2025 | 3/11/2025 3:59:45 PM EST | |
| 165.00 | 5.10 | 7.30 | % | 0 | 0 | 0.66 | 0.40 | 0.02 | -0.25 | 3/11/2025 3:59:45 PM EST | |||
| 167.50 | 3.00 | 6.90 | % | 0 | 0 | 0.62 | 0.36 | 0.02 | -0.24 | 3/11/2025 3:59:45 PM EST | |||
| 170.00 | 3.10 | 5.50 | % | 0 | 0 | 0.63 | 0.31 | 0.02 | -0.23 | 3/11/2025 3:59:45 PM EST | |||
| 172.50 | 1.60 | 5.20 | 3.20 | +0.75 | +30.62% | 10 | 2 | 0.61 | 0.27 | 0.02 | -0.21 | 3/11/2025 | 3/11/2025 3:59:45 PM EST |
| 175.00 | 1.80 | 4.50 | 1.90 | -0.25 | -11.63% | 1 | 3 | 0.64 | 0.23 | 0.02 | -0.19 | 3/11/2025 | 3/11/2025 3:59:45 PM EST |
| 177.50 | 0.55 | 3.70 | % | 0 | 0 | 0.60 | 0.20 | 0.01 | -0.17 | 3/11/2025 3:59:45 PM EST | |||
| 180.00 | 0.90 | 3.50 | 1.33 | -6.62 | -83.27% | 2 | 2 | 0.64 | 0.16 | 0.01 | -0.16 | 3/11/2025 | 3/11/2025 3:59:45 PM EST |
| 182.50 | 0.00 | 3.10 | % | 0 | 0 | 0.56 | 0.14 | 0.01 | -0.14 | 3/11/2025 3:59:45 PM EST | |||
| 185.00 | 0.00 | 2.50 | 0.75 | 0.00 | 0.00% | 0 | 20 | 0.57 | 0.11 | 0.01 | -0.12 | 3/10/2025 | 3/11/2025 3:59:45 PM EST |
| 187.50 | 0.00 | 1.75 | % | 0 | 0 | 0.69 | 0.10 | 0.01 | -0.11 | 3/11/2025 3:59:45 PM EST | |||
| 190.00 | 0.00 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.08 | 0.01 | -0.09 | 3/10/2025 | 3/11/2025 3:59:45 PM EST |
| 195.00 | 0.00 | 2.30 | 1.24 | 0.00 | 0.00% | 0 | 12 | 0.76 | 0.05 | 0.01 | -0.07 | 3/10/2025 | 3/11/2025 3:59:45 PM EST |
| 200.00 | 0.00 | 2.25 | 1.42 | 0.00 | 0.00% | 0 | 5 | 0.81 | 0.03 | 0.00 | -0.05 | 3/6/2025 | 3/11/2025 3:59:45 PM EST |
| 205.00 | 0.00 | 1.65 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.02 | 0.00 | -0.03 | 3/7/2025 | 3/11/2025 3:59:45 PM EST |
| 210.00 | 0.00 | 2.15 | 0.10 | -2.44 | -96.07% | 2 | 3 | 0.92 | 0.01 | 0.00 | -0.02 | 3/11/2025 | 3/11/2025 3:59:45 PM EST |
| 215.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.01 | 0.00 | -0.01 | 3/11/2025 3:59:45 PM EST | |||
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 3/11/2025 3:59:45 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:45 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:45 PM EST | |||
| 235.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:45 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:45 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:45 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:45 PM EST | |||
| 255.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:45 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:45 PM EST | |||
| 265.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:45 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/11/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.25 | % | 0 | 0 | 1.58 | -0.01 | 0.00 | -0.04 | 3/11/2025 3:59:45 PM EST | |||
| 110.00 | 0.00 | 2.35 | % | 0 | 0 | 1.30 | -0.02 | 0.00 | -0.06 | 3/11/2025 3:59:45 PM EST | |||
| 115.00 | 0.00 | 2.00 | 0.15 | % | 3 | 0 | 0.99 | -0.04 | 0.00 | -0.09 | 3/11/2025 | 3/11/2025 3:59:45 PM EST | |
| 120.00 | 0.00 | 2.65 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.13 | -0.04 | 0.00 | -0.10 | 3/7/2025 | 3/11/2025 3:59:45 PM EST |
| 125.00 | 0.00 | 2.25 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.08 | 0.00 | -0.15 | 3/4/2025 | 3/11/2025 3:59:45 PM EST |
| 130.00 | 0.65 | 2.45 | 1.30 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.11 | 0.01 | -0.17 | 3/10/2025 | 3/11/2025 3:59:45 PM EST |
| 135.00 | 0.85 | 2.80 | 0.53 | 0.00 | 0.00% | 0 | 17 | 0.73 | -0.14 | 0.01 | -0.19 | 2/26/2025 | 3/11/2025 3:59:45 PM EST |
| 140.00 | 1.50 | 4.80 | % | 0 | 0 | 0.75 | -0.19 | 0.01 | -0.22 | 3/11/2025 3:59:45 PM EST | |||
| 145.00 | 3.20 | 6.00 | 2.50 | 0.00 | 0.00% | 0 | 20 | 0.72 | -0.25 | 0.01 | -0.24 | 3/7/2025 | 3/11/2025 3:59:45 PM EST |
| 150.00 | 5.00 | 7.10 | 5.80 | 0.00 | 0.00% | 0 | 41 | 0.68 | -0.33 | 0.02 | -0.26 | 3/10/2025 | 3/11/2025 3:59:45 PM EST |
| 152.50 | 5.30 | 6.80 | % | 0 | 0 | 0.65 | -0.37 | 0.02 | -0.27 | 3/11/2025 3:59:45 PM EST | |||
| 155.00 | 6.50 | 9.20 | 3.60 | 0.00 | 0.00% | 0 | 49 | 0.68 | -0.41 | 0.02 | -0.27 | 3/6/2025 | 3/11/2025 3:59:45 PM EST |
| 157.50 | 7.30 | 9.20 | % | 0 | 0 | 0.65 | -0.46 | 0.02 | -0.27 | 3/11/2025 3:59:45 PM EST | |||
| 160.00 | 8.70 | 10.50 | 3.60 | 0.00 | 0.00% | 0 | 136 | 0.64 | -0.50 | 0.02 | -0.27 | 3/4/2025 | 3/11/2025 3:59:45 PM EST |
| 162.50 | 9.80 | 11.40 | % | 0 | 0 | 0.64 | -0.55 | 0.02 | -0.26 | 3/11/2025 3:59:45 PM EST | |||
| 165.00 | 10.90 | 13.70 | 5.60 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.60 | 0.02 | -0.25 | 3/6/2025 | 3/11/2025 3:59:45 PM EST |
| 167.50 | 13.60 | 15.40 | 15.22 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.64 | 0.02 | -0.24 | 3/10/2025 | 3/11/2025 3:59:45 PM EST |
| 170.00 | 13.70 | 16.40 | 15.20 | 0.00 | 0.00% | 0 | 78 | 0.56 | -0.69 | 0.02 | -0.23 | 3/10/2025 | 3/11/2025 3:59:45 PM EST |
| 172.50 | 15.10 | 19.10 | 17.35 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.73 | 0.02 | -0.21 | 3/10/2025 | 3/11/2025 3:59:45 PM EST |
| 175.00 | 17.10 | 20.90 | 10.05 | 0.00 | 0.00% | 0 | 20 | 0.56 | -0.77 | 0.02 | -0.19 | 3/6/2025 | 3/11/2025 3:59:45 PM EST |
| 177.50 | 19.10 | 22.80 | % | 0 | 0 | 0.49 | -0.80 | 0.01 | -0.17 | 3/11/2025 3:59:45 PM EST | |||
| 180.00 | 21.20 | 24.70 | 23.74 | 0.00 | 0.00% | 0 | 11 | 0.73 | -0.84 | 0.01 | -0.16 | 3/10/2025 | 3/11/2025 3:59:45 PM EST |
| 182.50 | 23.40 | 27.00 | % | 0 | 0 | 0.75 | -0.86 | 0.01 | -0.14 | 3/11/2025 3:59:45 PM EST | |||
| 185.00 | 25.60 | 29.00 | 11.59 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.89 | 0.01 | -0.12 | 3/5/2025 | 3/11/2025 3:59:45 PM EST |
| 187.50 | 27.90 | 31.60 | % | 0 | 0 | 0.82 | -0.90 | 0.01 | -0.11 | 3/11/2025 3:59:45 PM EST | |||
| 190.00 | 30.60 | 33.90 | 24.56 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.92 | 0.01 | -0.09 | 3/7/2025 | 3/11/2025 3:59:45 PM EST |
| 195.00 | 35.60 | 38.70 | % | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.07 | 3/11/2025 3:59:45 PM EST | |||
| 200.00 | 40.70 | 43.80 | 15.90 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.05 | 2/13/2025 | 3/11/2025 3:59:45 PM EST |
| 205.00 | 45.20 | 48.70 | 18.25 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.03 | 3/3/2025 | 3/11/2025 3:59:45 PM EST |
| 210.00 | 50.50 | 53.70 | 33.00 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 3/4/2025 | 3/11/2025 3:59:45 PM EST |
| 215.00 | 55.70 | 58.70 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 3/11/2025 3:59:45 PM EST | |||
| 220.00 | 60.70 | 63.70 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 3/11/2025 3:59:45 PM EST | |||
| 225.00 | 65.60 | 68.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:45 PM EST | |||
| 230.00 | 70.20 | 73.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:45 PM EST | |||
| 235.00 | 75.60 | 78.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:45 PM EST | |||
| 240.00 | 80.80 | 83.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:45 PM EST | |||
| 245.00 | 85.20 | 88.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:45 PM EST | |||
| 250.00 | 90.60 | 93.70 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:45 PM EST | |||
| 255.00 | 95.60 | 98.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:45 PM EST | |||
| 260.00 | 100.10 | 103.70 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:45 PM EST | |||
| 265.00 | 105.70 | 108.70 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:45 PM EST | |||
| 270.00 | 110.60 | 113.70 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/11/2025 3:59:45 PM EST |