Options Chain for DISCOVER FINL SVCS COM (DFS) - $162.51 as of 3/28/2025 2:48:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 66.80 | 70.50 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 95.00 | 61.80 | 65.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 56.80 | 60.40 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 105.00 | 51.80 | 55.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 110.00 | 46.80 | 50.50 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 115.00 | 41.90 | 45.60 | % | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.06 | 3/28/2025 3:59:47 PM EST | |||
| 120.00 | 37.00 | 41.30 | % | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.09 | 3/28/2025 3:59:47 PM EST | |||
| 125.00 | 32.50 | 36.60 | 45.00 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.95 | 0.00 | -0.13 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 130.00 | 28.20 | 31.40 | % | 0 | 0 | 1.02 | 0.92 | 0.01 | -0.17 | 3/28/2025 3:59:47 PM EST | |||
| 135.00 | 24.10 | 26.90 | % | 0 | 0 | 0.70 | 0.87 | 0.01 | -0.21 | 3/28/2025 3:59:47 PM EST | |||
| 140.00 | 19.90 | 22.30 | % | 0 | 0 | 0.72 | 0.82 | 0.01 | -0.25 | 3/28/2025 3:59:47 PM EST | |||
| 145.00 | 16.10 | 19.40 | % | 0 | 0 | 0.77 | 0.76 | 0.01 | -0.28 | 3/28/2025 3:59:47 PM EST | |||
| 150.00 | 12.90 | 15.50 | 10.20 | 0.00 | 0.00% | 0 | 25 | 0.75 | 0.68 | 0.02 | -0.31 | 3/17/2025 | 3/28/2025 3:59:47 PM EST |
| 152.50 | 11.20 | 13.80 | % | 0 | 0 | 0.73 | 0.64 | 0.02 | -0.32 | 3/28/2025 3:59:47 PM EST | |||
| 155.00 | 10.00 | 12.50 | 10.58 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.60 | 0.02 | -0.32 | 3/18/2025 | 3/28/2025 3:59:47 PM EST |
| 157.50 | 8.50 | 11.10 | 9.07 | % | 3 | 0 | 0.73 | 0.55 | 0.02 | -0.33 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 160.00 | 7.20 | 9.20 | 7.10 | -2.74 | -27.85% | 4 | 8 | 0.71 | 0.51 | 0.02 | -0.32 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 162.50 | 6.10 | 8.70 | 6.10 | % | 1 | 0 | 0.72 | 0.46 | 0.02 | -0.32 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 165.00 | 5.00 | 7.40 | 5.11 | -2.50 | -32.86% | 2 | 4 | 0.70 | 0.42 | 0.02 | -0.31 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 167.50 | 4.40 | 6.90 | 4.60 | -3.37 | -42.29% | 3 | 1 | 0.73 | 0.37 | 0.02 | -0.29 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 170.00 | 3.40 | 6.60 | 4.00 | -3.90 | -49.37% | 40 | 10 | 0.68 | 0.33 | 0.02 | -0.28 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 172.50 | 2.80 | 5.30 | 3.10 | -3.20 | -50.80% | 3 | 3 | 0.72 | 0.29 | 0.02 | -0.26 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 175.00 | 2.05 | 4.00 | 4.10 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.25 | 0.02 | -0.24 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 177.50 | 1.50 | 3.70 | 1.66 | -3.48 | -67.71% | 2 | 1 | 0.68 | 0.21 | 0.01 | -0.22 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 180.00 | 0.75 | 2.80 | 1.71 | -1.24 | -42.04% | 1 | 35 | 0.63 | 0.18 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 182.50 | 0.00 | 3.20 | 1.30 | -0.88 | -40.37% | 1 | 1 | 0.75 | 0.16 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 2.20 | 1.00 | -1.40 | -58.34% | 1 | 33 | 0.77 | 0.13 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 187.50 | 0.00 | 2.70 | 1.62 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.11 | 0.01 | -0.14 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 1.80 | 0.45 | -0.35 | -43.75% | 4 | 6 | 0.80 | 0.09 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 1.70 | 0.85 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.06 | 0.01 | -0.09 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 200.00 | 0.05 | 2.30 | 0.43 | 0.00 | 0.00% | 0 | 38 | 0.86 | 0.04 | 0.00 | -0.06 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 205.00 | 0.00 | 2.20 | % | 0 | 0 | 0.97 | 0.03 | 0.00 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 210.00 | 0.00 | 2.20 | 1.53 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.02 | 0.00 | -0.03 | 3/6/2025 | 3/28/2025 3:59:47 PM EST |
| 215.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.01 | 0.00 | -0.02 | 3/5/2025 | 3/28/2025 3:59:47 PM EST |
| 220.00 | 0.00 | 2.15 | 0.88 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.01 | 0.00 | -0.01 | 3/6/2025 | 3/28/2025 3:59:47 PM EST |
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 230.00 | 0.00 | 1.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 235.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 255.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 265.00 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 270.00 | 0.00 | 2.10 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.15 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.36 | -0.01 | 0.00 | -0.04 | 3/19/2025 | 3/28/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 1.50 | 0.57 | 0.00 | 0.00% | 0 | 99 | 1.24 | -0.02 | 0.00 | -0.06 | 3/19/2025 | 3/28/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 67 | 1.14 | -0.03 | 0.00 | -0.09 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 125.00 | 0.30 | 1.50 | 0.68 | +0.18 | +36.00% | 7 | 12 | 0.86 | -0.05 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 1.70 | 0.85 | -0.12 | -12.38% | 15 | 13 | 0.75 | -0.08 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 135.00 | 1.15 | 2.35 | 1.43 | +0.73 | +104.29% | 113 | 5 | 0.79 | -0.13 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 140.00 | 2.05 | 2.95 | 2.44 | +1.49 | +156.85% | 1 | 14 | 0.78 | -0.18 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 145.00 | 3.00 | 4.50 | 3.60 | +1.90 | +111.77% | 114 | 107 | 0.76 | -0.24 | 0.01 | -0.28 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 150.00 | 4.60 | 7.00 | 4.95 | +1.45 | +41.43% | 4 | 21 | 0.75 | -0.32 | 0.02 | -0.31 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 152.50 | 5.50 | 8.60 | 6.00 | +3.80 | +172.73% | 2 | 1 | 0.80 | -0.36 | 0.02 | -0.32 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 155.00 | 6.50 | 8.90 | 6.82 | +3.42 | +100.59% | 1 | 62 | 0.75 | -0.40 | 0.02 | -0.32 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 157.50 | 7.60 | 9.60 | 8.30 | +2.70 | +48.22% | 3 | 17 | 0.75 | -0.45 | 0.02 | -0.33 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 160.00 | 8.50 | 11.90 | 9.00 | +2.50 | +38.47% | 3 | 11 | 0.72 | -0.49 | 0.02 | -0.32 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 162.50 | 9.90 | 12.40 | 10.70 | +4.43 | +70.66% | 3 | 7 | 0.71 | -0.54 | 0.02 | -0.32 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 165.00 | 11.30 | 13.40 | 9.52 | 0.00 | 0.00% | 0 | 7 | 0.70 | -0.58 | 0.02 | -0.31 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 167.50 | 12.90 | 15.30 | 13.40 | +3.01 | +28.97% | 6 | 2 | 0.72 | -0.63 | 0.02 | -0.29 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 170.00 | 14.40 | 16.90 | 15.40 | +3.30 | +27.28% | 5 | 7 | 0.70 | -0.67 | 0.02 | -0.28 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 172.50 | 15.60 | 18.30 | % | 0 | 0 | 0.65 | -0.71 | 0.02 | -0.26 | 3/28/2025 3:59:47 PM EST | |||
| 175.00 | 17.70 | 20.30 | 19.40 | -0.58 | -2.91% | 12 | 15 | 0.66 | -0.75 | 0.02 | -0.24 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 177.50 | 19.30 | 22.40 | % | 0 | 0 | 0.63 | -0.79 | 0.01 | -0.22 | 3/28/2025 3:59:47 PM EST | |||
| 180.00 | 21.40 | 24.40 | 5.73 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.82 | 0.01 | -0.19 | 2/28/2025 | 3/28/2025 3:59:47 PM EST |
| 182.50 | 23.70 | 26.50 | % | 0 | 0 | 0.77 | -0.84 | 0.01 | -0.17 | 3/28/2025 3:59:47 PM EST | |||
| 185.00 | 25.70 | 28.70 | 13.09 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.87 | 0.01 | -0.15 | 3/4/2025 | 3/28/2025 3:59:47 PM EST |
| 187.50 | 27.90 | 30.90 | % | 0 | 0 | 0.78 | -0.89 | 0.01 | -0.14 | 3/28/2025 3:59:47 PM EST | |||
| 190.00 | 30.10 | 33.90 | 8.98 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.91 | 0.01 | -0.12 | 2/28/2025 | 3/28/2025 3:59:47 PM EST |
| 195.00 | 35.00 | 38.40 | % | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.09 | 3/28/2025 3:59:47 PM EST | |||
| 200.00 | 39.80 | 43.50 | % | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.06 | 3/28/2025 3:59:47 PM EST | |||
| 205.00 | 44.80 | 48.40 | % | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 210.00 | 49.70 | 52.80 | % | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 215.00 | 54.70 | 58.40 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 220.00 | 59.70 | 62.70 | % | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 225.00 | 64.70 | 68.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 230.00 | 69.70 | 73.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 235.00 | 74.90 | 78.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 240.00 | 79.70 | 83.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 245.00 | 84.70 | 88.40 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 250.00 | 89.70 | 93.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 255.00 | 94.70 | 98.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 260.00 | 99.80 | 103.40 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 265.00 | 104.70 | 108.40 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 270.00 | 110.00 | 113.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |