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 | 67.30 | 70.90 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 95.00 | 62.60 | 65.90 | % | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 57.70 | 61.30 | % | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.05 | 3/28/2025 3:59:47 PM EST | |||
| 105.00 | 53.40 | 56.40 | % | 0 | 0 | 0.89 | 0.95 | 0.00 | -0.06 | 3/28/2025 3:59:47 PM EST | |||
| 110.00 | 48.60 | 52.00 | 58.34 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.93 | 0.00 | -0.05 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 115.00 | 44.30 | 47.40 | % | 0 | 0 | 0.80 | 0.90 | 0.00 | -0.07 | 3/28/2025 3:59:47 PM EST | |||
| 120.00 | 40.30 | 43.50 | % | 0 | 0 | 0.80 | 0.88 | 0.00 | -0.08 | 3/28/2025 3:59:47 PM EST | |||
| 125.00 | 36.30 | 39.50 | % | 0 | 0 | 0.79 | 0.84 | 0.01 | -0.10 | 3/28/2025 3:59:47 PM EST | |||
| 130.00 | 32.00 | 35.50 | % | 0 | 0 | 0.75 | 0.81 | 0.01 | -0.11 | 3/28/2025 3:59:47 PM EST | |||
| 135.00 | 28.50 | 31.40 | % | 0 | 0 | 0.73 | 0.77 | 0.01 | -0.13 | 3/28/2025 3:59:47 PM EST | |||
| 140.00 | 25.40 | 27.80 | % | 0 | 0 | 0.73 | 0.73 | 0.01 | -0.14 | 3/28/2025 3:59:47 PM EST | |||
| 145.00 | 21.80 | 24.90 | 21.70 | % | 7 | 0 | 0.71 | 0.68 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 150.00 | 19.50 | 21.10 | 18.40 | -6.90 | -27.28% | 8 | 8 | 0.70 | 0.63 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 155.00 | 16.40 | 19.30 | 16.30 | % | 18 | 0 | 0.70 | 0.58 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 160.00 | 14.30 | 15.50 | 14.60 | -1.30 | -8.18% | 121 | 38 | 0.67 | 0.53 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 165.00 | 12.10 | 13.40 | 13.04 | -1.36 | -9.45% | 1 | 58 | 0.66 | 0.48 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 170.00 | 10.10 | 11.40 | 9.82 | -3.78 | -27.80% | 1 | 134 | 0.65 | 0.43 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 175.00 | 8.30 | 9.40 | 9.46 | 0.00 | 0.00% | 0 | 834 | 0.64 | 0.38 | 0.01 | -0.14 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 180.00 | 6.60 | 8.70 | 7.83 | -1.28 | -14.05% | 1 | 88 | 0.65 | 0.33 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 185.00 | 5.30 | 6.40 | 6.20 | 0.00 | 0.00% | 0 | 23 | 0.62 | 0.28 | 0.01 | -0.12 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 190.00 | 3.90 | 6.20 | 6.00 | 0.00 | 0.00% | 0 | 22 | 0.63 | 0.24 | 0.01 | -0.11 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 195.00 | 2.85 | 4.50 | 2.88 | -1.12 | -28.00% | 3 | 3 | 0.59 | 0.20 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 200.00 | 2.10 | 3.40 | 2.30 | -0.55 | -19.30% | 8 | 27 | 0.58 | 0.17 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 210.00 | 1.10 | 2.45 | 1.10 | -1.00 | -47.62% | 2 | 5 | 0.58 | 0.11 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 220.00 | 0.55 | 1.60 | 0.63 | -0.57 | -47.50% | 2 | 30 | 0.64 | 0.07 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 2.45 | 0.48 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.04 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 2.30 | 0.53 | % | 1 | 0 | 0.74 | 0.03 | 0.00 | -0.02 | 3/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.05 | 0.67 | % | 3 | 0 | 0.99 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 95.00 | 0.00 | 2.50 | % | 0 | 0 | 1.02 | -0.02 | 0.00 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 100.00 | 0.10 | 2.55 | % | 0 | 0 | 0.95 | -0.03 | 0.00 | -0.05 | 3/28/2025 3:59:47 PM EST | |||
| 105.00 | 0.25 | 2.90 | % | 0 | 0 | 0.89 | -0.05 | 0.00 | -0.06 | 3/28/2025 3:59:47 PM EST | |||
| 110.00 | 1.00 | 2.80 | 1.52 | +0.17 | +12.60% | 3 | 4 | 0.79 | -0.07 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 115.00 | 1.20 | 2.20 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.10 | 0.00 | -0.07 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 120.00 | 1.90 | 3.40 | 2.36 | +0.49 | +26.21% | 1 | 3 | 0.71 | -0.12 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 125.00 | 3.30 | 4.20 | 3.40 | +0.98 | +40.50% | 5 | 17 | 0.72 | -0.16 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 130.00 | 4.20 | 6.50 | 4.30 | +2.10 | +95.46% | 4 | 3 | 0.75 | -0.19 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 135.00 | 5.60 | 6.70 | 4.31 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.23 | 0.01 | -0.13 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 140.00 | 7.20 | 9.10 | 7.00 | +1.56 | +28.68% | 1 | 15 | 0.72 | -0.27 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 145.00 | 8.80 | 11.30 | 8.60 | +3.90 | +82.98% | 22 | 1 | 0.70 | -0.32 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 150.00 | 10.80 | 12.60 | 10.80 | +2.00 | +22.73% | 502 | 1,274 | 0.70 | -0.37 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 155.00 | 12.90 | 14.30 | 13.20 | +2.90 | +28.16% | 73 | 8 | 0.67 | -0.42 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 160.00 | 14.10 | 17.80 | 15.20 | +2.60 | +20.64% | 9 | 29 | 0.69 | -0.47 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 165.00 | 18.00 | 19.70 | 17.50 | +2.50 | +16.67% | 14 | 69 | 0.66 | -0.52 | 0.01 | -0.16 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 170.00 | 19.40 | 22.70 | 20.90 | +5.10 | +32.28% | 5 | 104 | 0.64 | -0.57 | 0.01 | -0.15 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 175.00 | 22.90 | 25.40 | 24.40 | +8.80 | +56.41% | 3 | 60 | 0.64 | -0.62 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 180.00 | 26.30 | 29.10 | 27.47 | +8.70 | +46.36% | 3 | 20 | 0.61 | -0.67 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 185.00 | 30.30 | 33.00 | 21.80 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.72 | 0.01 | -0.12 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 190.00 | 33.80 | 36.80 | % | 0 | 0 | 0.60 | -0.76 | 0.01 | -0.11 | 3/28/2025 3:59:47 PM EST | |||
| 195.00 | 37.40 | 41.00 | % | 0 | 0 | 0.57 | -0.80 | 0.01 | -0.10 | 3/28/2025 3:59:47 PM EST | |||
| 200.00 | 41.60 | 45.10 | % | 0 | 0 | 0.54 | -0.83 | 0.01 | -0.09 | 3/28/2025 3:59:47 PM EST | |||
| 210.00 | 50.70 | 54.20 | % | 0 | 0 | 0.67 | -0.89 | 0.01 | -0.06 | 3/28/2025 3:59:47 PM EST | |||
| 220.00 | 60.60 | 63.60 | % | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.05 | 3/28/2025 3:59:47 PM EST | |||
| 230.00 | 69.70 | 73.40 | % | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 240.00 | 79.80 | 83.10 | % | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.02 | 3/28/2025 3:59:47 PM EST |