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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 91.90 | 96.10 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 70.00 | 86.70 | 91.20 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 75.00 | 81.80 | 86.20 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 80.00 | 76.80 | 81.20 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 85.00 | 71.50 | 76.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 90.00 | 66.90 | 71.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 95.00 | 61.90 | 66.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 57.00 | 61.50 | 70.05 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.99 | 0.00 | -0.03 | 1/13/2025 | 3/28/2025 3:59:47 PM EST |
| 105.00 | 52.50 | 55.60 | 97.95 | 0.00 | 0.00% | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.04 | 1/24/2025 | 3/28/2025 3:59:47 PM EST |
| 110.00 | 47.00 | 50.70 | 53.65 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.98 | 0.00 | -0.05 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 115.00 | 42.70 | 46.10 | % | 0 | 0 | 1.20 | 0.96 | 0.00 | -0.08 | 3/28/2025 3:59:47 PM EST | |||
| 120.00 | 37.60 | 41.00 | 39.25 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.94 | 0.00 | -0.11 | 3/10/2025 | 3/28/2025 3:59:47 PM EST |
| 125.00 | 33.50 | 37.10 | % | 0 | 0 | 1.02 | 0.91 | 0.01 | -0.14 | 3/28/2025 3:59:47 PM EST | |||
| 130.00 | 29.50 | 32.10 | 70.80 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.88 | 0.01 | -0.17 | 2/20/2025 | 3/28/2025 3:59:47 PM EST |
| 135.00 | 25.30 | 28.20 | 27.60 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.83 | 0.01 | -0.20 | 3/10/2025 | 3/28/2025 3:59:47 PM EST |
| 140.00 | 21.80 | 24.80 | 17.20 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.78 | 0.01 | -0.23 | 3/17/2025 | 3/28/2025 3:59:47 PM EST |
| 145.00 | 18.80 | 21.80 | 28.20 | 0.00 | 0.00% | 0 | 36 | 0.86 | 0.72 | 0.01 | -0.26 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 150.00 | 15.20 | 18.50 | 15.70 | -7.75 | -33.05% | 13 | 74 | 0.82 | 0.66 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 152.50 | 13.50 | 17.90 | 13.10 | % | 3 | 0 | 0.82 | 0.63 | 0.01 | -0.28 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 155.00 | 12.70 | 15.90 | 11.90 | -7.45 | -38.51% | 6 | 38 | 0.84 | 0.59 | 0.01 | -0.28 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 157.50 | 10.50 | 15.00 | 10.32 | % | 2 | 0 | 0.82 | 0.56 | 0.01 | -0.29 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 160.00 | 10.40 | 14.10 | 8.66 | -4.09 | -32.08% | 4 | 188 | 0.82 | 0.52 | 0.01 | -0.28 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 162.50 | 8.50 | 12.30 | 12.60 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.48 | 0.01 | -0.28 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 165.00 | 7.30 | 11.00 | 11.00 | +0.65 | +6.28% | 365 | 47 | 0.81 | 0.45 | 0.01 | -0.28 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 167.50 | 6.60 | 10.30 | 5.99 | -5.84 | -49.37% | 2 | 53 | 0.79 | 0.41 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 170.00 | 5.70 | 9.10 | 5.93 | -1.57 | -20.94% | 3 | 270 | 0.79 | 0.38 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 172.50 | 4.30 | 8.30 | 8.20 | 0.00 | 0.00% | 0 | 31 | 0.80 | 0.34 | 0.01 | -0.25 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 175.00 | 3.60 | 6.50 | 3.70 | -4.10 | -52.57% | 1 | 45 | 0.73 | 0.31 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 177.50 | 3.70 | 5.70 | 5.96 | 0.00 | 0.00% | 0 | 8 | 0.75 | 0.28 | 0.01 | -0.22 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 180.00 | 2.80 | 5.50 | 2.47 | -1.53 | -38.25% | 25 | 219 | 0.70 | 0.25 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 182.50 | 2.45 | 5.20 | 2.01 | -2.49 | -55.34% | 6 | 34 | 0.72 | 0.22 | 0.01 | -0.19 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 185.00 | 1.55 | 3.40 | 2.76 | +0.07 | +2.61% | 4 | 100 | 0.74 | 0.19 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 187.50 | 1.55 | 4.20 | 2.10 | 0.00 | 0.00% | 0 | 33 | 0.75 | 0.17 | 0.01 | -0.16 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 190.00 | 1.00 | 3.80 | 1.78 | 0.00 | 0.00% | 0 | 155 | 0.74 | 0.15 | 0.01 | -0.14 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 195.00 | 0.30 | 1.95 | 1.10 | -0.47 | -29.94% | 5 | 347 | 0.66 | 0.11 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 200.00 | 0.60 | 1.35 | 0.82 | +0.21 | +34.43% | 7 | 1,089 | 0.68 | 0.08 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 205.00 | 0.10 | 2.35 | % | 0 | 0 | 0.87 | 0.06 | 0.00 | -0.08 | 3/28/2025 3:59:47 PM EST | |||
| 210.00 | 0.00 | 1.30 | 0.16 | -0.22 | -57.90% | 3 | 74 | 0.82 | 0.04 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 220.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 159 | 0.81 | 0.02 | 0.00 | -0.03 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.87 | 0.01 | 0.00 | -0.02 | 3/20/2025 | 3/28/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.91 | 0.00 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 3:59:47 PM EST |
| 250.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:47 PM EST |
| 260.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.29 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:47 PM EST |
| 270.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:47 PM EST |
| 280.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.40 | 0.23 | 0.00 | 0.00% | 0 | 11 | 1.89 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 3/28/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 1.40 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 1.40 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 1.40 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 1.90 | 1.30 | 0.00 | 0.00% | 0 | 14 | 1.63 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 3/28/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.43 | -0.01 | 0.00 | -0.03 | 3/19/2025 | 3/28/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 2.15 | 0.28 | 0.00 | 0.00% | 0 | 8 | 1.29 | -0.01 | 0.00 | -0.04 | 3/14/2025 | 3/28/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 2.20 | 0.83 | +0.63 | +315.00% | 1 | 9 | 1.22 | -0.02 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 115.00 | 0.15 | 2.20 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.95 | -0.04 | 0.00 | -0.08 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 120.00 | 0.05 | 2.30 | 1.06 | +0.35 | +49.30% | 2 | 46 | 0.85 | -0.06 | 0.00 | -0.11 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 125.00 | 0.75 | 1.90 | 1.40 | +0.62 | +79.49% | 6 | 882 | 0.81 | -0.09 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 130.00 | 0.70 | 3.30 | 1.41 | +0.41 | +41.00% | 2 | 53 | 0.80 | -0.12 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 135.00 | 1.00 | 3.50 | 2.50 | +1.40 | +127.28% | 21 | 289 | 0.77 | -0.17 | 0.01 | -0.20 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 140.00 | 3.50 | 5.50 | 3.60 | +1.15 | +46.94% | 11 | 803 | 0.83 | -0.22 | 0.01 | -0.23 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 145.00 | 5.40 | 7.00 | 6.20 | +2.73 | +78.68% | 40 | 124 | 0.83 | -0.28 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 150.00 | 7.10 | 8.40 | 8.00 | +2.86 | +55.65% | 151 | 2,325 | 0.81 | -0.34 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 152.50 | 8.00 | 10.50 | 7.40 | +3.00 | +68.19% | 57 | 9 | 0.84 | -0.37 | 0.01 | -0.28 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 155.00 | 8.90 | 11.70 | 9.78 | +2.62 | +36.60% | 31 | 1,593 | 0.81 | -0.41 | 0.01 | -0.28 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 157.50 | 10.40 | 13.40 | 10.16 | +2.26 | +28.61% | 31 | 13 | 0.85 | -0.44 | 0.01 | -0.29 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 160.00 | 11.50 | 14.20 | 12.75 | +3.50 | +37.84% | 156 | 695 | 0.81 | -0.48 | 0.01 | -0.28 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 162.50 | 12.80 | 15.40 | 13.40 | +3.40 | +34.00% | 13 | 18 | 0.82 | -0.52 | 0.01 | -0.28 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 165.00 | 14.10 | 17.00 | 14.85 | +3.22 | +27.69% | 432 | 9,896 | 0.80 | -0.55 | 0.01 | -0.28 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 167.50 | 15.40 | 18.50 | 16.30 | +3.75 | +29.88% | 21 | 23 | 0.80 | -0.59 | 0.01 | -0.27 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 170.00 | 16.40 | 19.80 | 17.83 | +3.83 | +27.36% | 81 | 481 | 0.79 | -0.62 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 172.50 | 18.50 | 22.10 | 19.40 | +4.20 | +27.64% | 13 | 4 | 0.78 | -0.66 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 175.00 | 19.60 | 23.50 | 18.90 | +2.65 | +16.31% | 1 | 331 | 0.78 | -0.69 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 177.50 | 21.30 | 24.80 | 15.76 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.72 | 0.01 | -0.22 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 180.00 | 23.60 | 27.40 | 24.92 | +9.61 | +62.77% | 3 | 315 | 0.73 | -0.75 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 182.50 | 25.00 | 28.30 | % | 0 | 0 | 0.69 | -0.78 | 0.01 | -0.19 | 3/28/2025 3:59:47 PM EST | |||
| 185.00 | 27.40 | 30.40 | 18.60 | 0.00 | 0.00% | 0 | 194 | 0.70 | -0.81 | 0.01 | -0.17 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 187.50 | 29.30 | 32.90 | % | 0 | 0 | 0.67 | -0.83 | 0.01 | -0.16 | 3/28/2025 3:59:47 PM EST | |||
| 190.00 | 31.80 | 35.00 | 25.97 | 0.00 | 0.00% | 0 | 72 | 0.71 | -0.85 | 0.01 | -0.14 | 3/7/2025 | 3/28/2025 3:59:47 PM EST |
| 195.00 | 35.80 | 39.40 | 26.60 | 0.00 | 0.00% | 0 | 41 | 0.79 | -0.89 | 0.01 | -0.12 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 200.00 | 40.80 | 43.60 | 31.53 | 0.00 | 0.00% | 0 | 71 | 0.84 | -0.92 | 0.01 | -0.09 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 205.00 | 45.00 | 48.70 | % | 0 | 0 | 0.90 | -0.94 | 0.00 | -0.08 | 3/28/2025 3:59:47 PM EST | |||
| 210.00 | 49.80 | 52.90 | 14.00 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.06 | 1/30/2025 | 3/28/2025 3:59:47 PM EST |
| 220.00 | 59.90 | 63.20 | 60.00 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.03 | 3/13/2025 | 3/28/2025 3:59:47 PM EST |
| 230.00 | 69.70 | 73.40 | 38.46 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.02 | 2/26/2025 | 3/28/2025 3:59:47 PM EST |
| 240.00 | 79.70 | 82.70 | 36.60 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 1/23/2025 | 3/28/2025 3:59:47 PM EST |
| 250.00 | 89.80 | 92.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 260.00 | 99.80 | 102.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 270.00 | 109.90 | 113.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 280.00 | 119.90 | 123.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |