Options Chain for DISCOVER FINL SVCS COM (DFS) - $170.51 as of 4/2/2025 3:08:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 108.50 | 112.90 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:51 PM EST | |||
| 70.00 | 103.70 | 108.00 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:51 PM EST | |||
| 75.00 | 98.60 | 103.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:51 PM EST | |||
| 80.00 | 93.50 | 97.80 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:51 PM EST | |||
| 85.00 | 88.60 | 93.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:51 PM EST | |||
| 90.00 | 83.60 | 88.10 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:51 PM EST | |||
| 95.00 | 78.60 | 83.10 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:51 PM EST | |||
| 100.00 | 73.80 | 78.00 | 70.05 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 4/2/2025 3:59:51 PM EST |
| 105.00 | 68.80 | 73.10 | 97.95 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 4/2/2025 3:59:51 PM EST |
| 110.00 | 63.70 | 68.00 | 53.65 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 3:59:51 PM EST |
| 115.00 | 58.60 | 62.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:51 PM EST | |||
| 120.00 | 53.60 | 58.10 | 39.25 | 0.00 | 0.00% | 0 | 4 | 1.29 | 1.00 | 0.00 | -0.01 | 3/10/2025 | 4/2/2025 3:59:51 PM EST |
| 125.00 | 49.40 | 52.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 4/2/2025 3:59:51 PM EST | |||
| 130.00 | 44.50 | 48.00 | 70.80 | 0.00 | 0.00% | 0 | 6 | 1.10 | 0.99 | 0.00 | -0.03 | 2/20/2025 | 4/2/2025 3:59:51 PM EST |
| 135.00 | 39.60 | 43.10 | 27.60 | 0.00 | 0.00% | 0 | 7 | 1.01 | 0.98 | 0.00 | -0.05 | 3/10/2025 | 4/2/2025 3:59:51 PM EST |
| 140.00 | 34.80 | 38.30 | 17.20 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.97 | 0.00 | -0.07 | 3/17/2025 | 4/2/2025 3:59:51 PM EST |
| 145.00 | 29.50 | 33.50 | 28.20 | 0.00 | 0.00% | 0 | 36 | 0.86 | 0.94 | 0.01 | -0.10 | 3/25/2025 | 4/2/2025 3:59:51 PM EST |
| 150.00 | 26.30 | 28.60 | 15.70 | 0.00 | 0.00% | 0 | 85 | 0.68 | 0.91 | 0.01 | -0.14 | 3/28/2025 | 4/2/2025 3:59:51 PM EST |
| 152.50 | 24.00 | 26.80 | 13.10 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.88 | 0.01 | -0.16 | 3/28/2025 | 4/2/2025 3:59:51 PM EST |
| 155.00 | 22.10 | 24.30 | 23.55 | +5.25 | +28.69% | 10 | 43 | 0.68 | 0.86 | 0.01 | -0.18 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 157.50 | 19.50 | 22.80 | 15.53 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.83 | 0.01 | -0.20 | 3/31/2025 | 4/2/2025 3:59:51 PM EST |
| 160.00 | 18.20 | 20.20 | 19.55 | +5.35 | +37.68% | 10 | 184 | 0.66 | 0.80 | 0.01 | -0.22 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 162.50 | 16.00 | 19.00 | 13.33 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.76 | 0.01 | -0.24 | 3/31/2025 | 4/2/2025 3:59:51 PM EST |
| 165.00 | 14.60 | 16.50 | 15.55 | +4.55 | +41.37% | 8 | 329 | 0.65 | 0.73 | 0.02 | -0.25 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 167.50 | 12.60 | 15.30 | 10.00 | 0.00 | 0.00% | 0 | 52 | 0.65 | 0.68 | 0.02 | -0.26 | 4/1/2025 | 4/2/2025 3:59:51 PM EST |
| 170.00 | 11.40 | 12.80 | 12.08 | +3.60 | +42.46% | 56 | 265 | 0.62 | 0.64 | 0.02 | -0.27 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 172.50 | 9.90 | 12.20 | 10.20 | 0.00 | 0.00% | 0 | 37 | 0.65 | 0.59 | 0.02 | -0.28 | 3/31/2025 | 4/2/2025 3:59:51 PM EST |
| 175.00 | 8.10 | 9.70 | 9.25 | +3.45 | +59.49% | 16 | 75 | 0.60 | 0.54 | 0.02 | -0.28 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 177.50 | 7.10 | 8.60 | 7.90 | +1.36 | +20.80% | 1 | 9 | 0.60 | 0.49 | 0.02 | -0.27 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 180.00 | 6.00 | 7.20 | 6.75 | +2.50 | +58.83% | 52 | 232 | 0.59 | 0.44 | 0.02 | -0.27 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 182.50 | 4.90 | 6.10 | 5.34 | +0.64 | +13.62% | 4 | 40 | 0.57 | 0.39 | 0.02 | -0.25 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 185.00 | 3.90 | 5.00 | 4.30 | +1.54 | +55.80% | 2 | 103 | 0.56 | 0.34 | 0.02 | -0.24 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 187.50 | 3.10 | 4.00 | 3.59 | +1.49 | +70.96% | 2 | 33 | 0.54 | 0.29 | 0.02 | -0.22 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 190.00 | 1.70 | 3.30 | 2.75 | +1.18 | +75.16% | 2 | 156 | 0.54 | 0.25 | 0.02 | -0.20 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 195.00 | 1.25 | 1.95 | 1.66 | +0.71 | +74.74% | 9 | 348 | 0.51 | 0.17 | 0.01 | -0.15 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 200.00 | 0.20 | 1.00 | 0.75 | +0.30 | +66.67% | 18 | 1,091 | 0.43 | 0.11 | 0.01 | -0.11 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 205.00 | 0.00 | 0.95 | % | 0 | 0 | 0.54 | 0.07 | 0.01 | -0.08 | 4/2/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 0.90 | 0.24 | 0.00 | 0.00% | 0 | 73 | 0.60 | 0.04 | 0.01 | -0.05 | 4/1/2025 | 4/2/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 159 | 0.68 | 0.01 | 0.00 | -0.02 | 3/21/2025 | 4/2/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.76 | 0.00 | 0.00 | -0.01 | 3/20/2025 | 4/2/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/2/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/2/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.23 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/2/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/2/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/2/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 0.23 | 0.00 | 0.00% | 0 | 11 | 2.99 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 4/2/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 1.90 | 0.33 | 0.00 | 0.00% | 0 | 15 | 2.10 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 1.55 | 0.53 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/2/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/2/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.50 | 0.28 | 0.00 | 0.00% | 0 | 8 | 1.70 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/2/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 1.70 | 0.83 | 0.00 | 0.00% | 0 | 9 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/2/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.50 | 0.58 | 0.00 | 0.00% | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/2/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.20 | 0.35 | -0.53 | -60.23% | 3 | 48 | 0.85 | 0.00 | 0.00 | -0.01 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 125.00 | 0.05 | 0.20 | 0.15 | -0.11 | -42.31% | 78 | 891 | 0.76 | 0.00 | 0.00 | -0.02 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 130.00 | 0.10 | 1.65 | 0.46 | 0.00 | 0.00% | 0 | 55 | 0.88 | -0.01 | 0.00 | -0.03 | 4/1/2025 | 4/2/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | -1.13 | -86.26% | 20 | 310 | 0.74 | -0.02 | 0.00 | -0.05 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 140.00 | 0.05 | 0.35 | 0.31 | -0.89 | -74.17% | 61 | 812 | 0.60 | -0.03 | 0.00 | -0.07 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 145.00 | 0.40 | 0.65 | 0.57 | -2.30 | -80.14% | 592 | 162 | 0.62 | -0.06 | 0.01 | -0.10 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 150.00 | 0.55 | 1.15 | 0.85 | -1.34 | -61.19% | 82 | 2,459 | 0.60 | -0.09 | 0.01 | -0.14 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 152.50 | 0.90 | 1.50 | 1.20 | -1.90 | -61.29% | 27 | 68 | 0.61 | -0.12 | 0.01 | -0.16 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 155.00 | 1.15 | 2.70 | 1.55 | -2.05 | -56.95% | 8 | 1,549 | 0.65 | -0.14 | 0.01 | -0.18 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 157.50 | 1.55 | 2.80 | 2.07 | -2.03 | -49.52% | 19 | 59 | 0.62 | -0.17 | 0.01 | -0.20 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 160.00 | 2.20 | 3.30 | 2.67 | -2.29 | -46.17% | 51 | 753 | 0.62 | -0.20 | 0.01 | -0.22 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 162.50 | 2.80 | 3.90 | 3.20 | -10.20 | -76.12% | 5 | 20 | 0.62 | -0.24 | 0.01 | -0.24 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 165.00 | 3.70 | 5.70 | 4.33 | -3.07 | -41.49% | 842 | 11,236 | 0.62 | -0.27 | 0.02 | -0.25 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 167.50 | 4.20 | 5.50 | 4.75 | -3.05 | -39.11% | 3 | 14 | 0.61 | -0.32 | 0.02 | -0.26 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 170.00 | 5.20 | 6.70 | 5.88 | -3.82 | -39.39% | 14 | 416 | 0.62 | -0.36 | 0.02 | -0.27 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 172.50 | 4.50 | 8.80 | 7.99 | -11.41 | -58.82% | 2 | 16 | 0.61 | -0.41 | 0.02 | -0.28 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 175.00 | 6.70 | 9.00 | 7.20 | -4.17 | -36.68% | 10 | 332 | 0.59 | -0.46 | 0.02 | -0.28 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 177.50 | 7.80 | 10.50 | 15.76 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.51 | 0.02 | -0.27 | 3/26/2025 | 4/2/2025 3:59:51 PM EST |
| 180.00 | 9.50 | 10.90 | 9.60 | -4.75 | -33.11% | 100 | 309 | 0.56 | -0.56 | 0.02 | -0.27 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 182.50 | 10.70 | 12.80 | % | 0 | 0 | 0.56 | -0.61 | 0.02 | -0.25 | 4/2/2025 3:59:51 PM EST | |||
| 185.00 | 12.20 | 14.00 | 17.25 | 0.00 | 0.00% | 0 | 191 | 0.54 | -0.66 | 0.02 | -0.24 | 4/1/2025 | 4/2/2025 3:59:51 PM EST |
| 187.50 | 13.60 | 16.70 | % | 0 | 0 | 0.55 | -0.71 | 0.02 | -0.22 | 4/2/2025 3:59:51 PM EST | |||
| 190.00 | 15.60 | 17.70 | 25.97 | 0.00 | 0.00% | 0 | 72 | 0.52 | -0.75 | 0.02 | -0.20 | 3/7/2025 | 4/2/2025 3:59:51 PM EST |
| 195.00 | 19.60 | 21.70 | 27.45 | 0.00 | 0.00% | 0 | 40 | 0.50 | -0.83 | 0.01 | -0.15 | 3/31/2025 | 4/2/2025 3:59:51 PM EST |
| 200.00 | 23.60 | 25.70 | 25.00 | -6.53 | -20.71% | 1 | 71 | 0.69 | -0.89 | 0.01 | -0.11 | 4/2/2025 | 4/2/2025 3:59:51 PM EST |
| 205.00 | 27.40 | 31.30 | % | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.08 | 4/2/2025 3:59:51 PM EST | |||
| 210.00 | 32.30 | 35.90 | 14.00 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.05 | 1/30/2025 | 4/2/2025 3:59:51 PM EST |
| 220.00 | 42.60 | 45.70 | 60.00 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 3/13/2025 | 4/2/2025 3:59:51 PM EST |
| 230.00 | 52.20 | 55.90 | 38.46 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 2/26/2025 | 4/2/2025 3:59:51 PM EST |
| 240.00 | 62.20 | 65.90 | 36.60 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 4/2/2025 3:59:51 PM EST |
| 250.00 | 72.20 | 75.60 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:51 PM EST | |||
| 260.00 | 82.10 | 85.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:51 PM EST | |||
| 270.00 | 92.20 | 95.90 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:51 PM EST | |||
| 280.00 | 102.10 | 105.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:51 PM EST |