Options Chain for DISCOVER FINL SVCS COM (DFS) - $190.07 as of 5/12/2025 10:15:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 123.20 | 126.30 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 70.00 | 118.20 | 121.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 75.00 | 113.20 | 116.30 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 80.00 | 108.20 | 111.30 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 85.00 | 103.20 | 106.30 | 97.80 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/9/2025 3:59:47 PM EST |
| 90.00 | 98.20 | 101.30 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 95.00 | 93.20 | 96.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 100.00 | 88.40 | 91.30 | 87.50 | 0.00 | 0.00% | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/9/2025 3:59:47 PM EST |
| 105.00 | 84.10 | 86.40 | 82.61 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/9/2025 3:59:47 PM EST |
| 110.00 | 78.30 | 82.20 | 76.80 | 0.00 | 0.00% | 0 | 11 | 1.14 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/9/2025 3:59:47 PM EST |
| 115.00 | 73.60 | 77.20 | 63.75 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/9/2025 3:59:47 PM EST |
| 120.00 | 68.30 | 72.10 | 51.90 | 0.00 | 0.00% | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/9/2025 3:59:47 PM EST |
| 125.00 | 64.10 | 67.10 | 37.70 | 0.00 | 0.00% | 0 | 30 | 0.93 | 0.99 | 0.00 | -0.01 | 4/8/2025 | 5/9/2025 3:59:47 PM EST |
| 130.00 | 58.90 | 61.70 | 70.22 | 0.00 | 0.00% | 0 | 19 | 0.87 | 0.98 | 0.00 | -0.02 | 2/18/2025 | 5/9/2025 3:59:47 PM EST |
| 135.00 | 53.80 | 56.80 | 55.10 | 0.00 | 0.00% | 0 | 322 | 0.80 | 0.98 | 0.00 | -0.01 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 140.00 | 48.60 | 52.00 | 49.24 | 0.00 | 0.00% | 0 | 109 | 0.76 | 0.98 | 0.00 | -0.02 | 5/6/2025 | 5/9/2025 3:59:47 PM EST |
| 145.00 | 44.00 | 47.00 | 49.97 | 0.00 | 0.00% | 0 | 94 | 0.69 | 0.96 | 0.00 | -0.04 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 150.00 | 39.60 | 42.80 | 42.10 | 0.00 | 0.00% | 0 | 73 | 0.62 | 0.94 | 0.00 | -0.05 | 5/2/2025 | 5/9/2025 3:59:47 PM EST |
| 155.00 | 35.30 | 38.00 | 37.05 | 0.00 | 0.00% | 0 | 58 | 0.48 | 0.92 | 0.00 | -0.05 | 5/2/2025 | 5/9/2025 3:59:47 PM EST |
| 160.00 | 29.80 | 33.30 | 30.70 | 0.00 | 0.00% | 0 | 79 | 0.38 | 0.90 | 0.01 | -0.06 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 165.00 | 26.40 | 28.30 | 26.34 | 0.00 | 0.00% | 0 | 51 | 0.42 | 0.86 | 0.01 | -0.07 | 4/25/2025 | 5/9/2025 3:59:47 PM EST |
| 170.00 | 22.00 | 23.10 | 26.00 | 0.00 | 0.00% | 0 | 77 | 0.37 | 0.82 | 0.01 | -0.08 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 175.00 | 18.10 | 18.90 | 17.17 | 0.00 | 0.00% | 0 | 85 | 0.36 | 0.77 | 0.01 | -0.09 | 5/6/2025 | 5/9/2025 3:59:47 PM EST |
| 180.00 | 14.20 | 15.00 | 11.46 | 0.00 | 0.00% | 0 | 240 | 0.34 | 0.70 | 0.02 | -0.10 | 5/1/2025 | 5/9/2025 3:59:47 PM EST |
| 185.00 | 10.80 | 11.40 | 11.40 | 0.00 | 0.00% | 0 | 346 | 0.35 | 0.62 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 190.00 | 7.90 | 8.50 | 8.13 | 0.00 | 0.00% | 0 | 68 | 0.34 | 0.53 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 195.00 | 5.20 | 6.50 | 5.68 | 0.00 | 0.00% | 0 | 82 | 0.30 | 0.43 | 0.02 | -0.09 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 200.00 | 3.50 | 4.10 | 3.83 | 0.00 | 0.00% | 0 | 488 | 0.29 | 0.33 | 0.02 | -0.08 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 210.00 | 1.30 | 2.05 | 2.15 | 0.00 | 0.00% | 0 | 1,432 | 0.29 | 0.18 | 0.01 | -0.06 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 220.00 | 0.00 | 1.45 | 0.65 | 0.00 | 0.00% | 0 | 50 | 0.30 | 0.10 | 0.01 | -0.04 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 1.95 | 1.00 | 0.00 | 0.00% | 0 | 110 | 0.37 | 0.04 | 0.00 | -0.02 | 5/1/2025 | 5/9/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 2.10 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.02 | 0.00 | -0.01 | 11/26/2024 | 5/9/2025 3:59:47 PM EST |
| 250.00 | 0.00 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.01 | 0.00 | -0.01 | 5/1/2025 | 5/9/2025 3:59:47 PM EST |
| 260.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/9/2025 3:59:47 PM EST |
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 280.00 | 0.00 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/9/2025 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 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/9/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 1.50 | 0.33 | 0.00 | 0.00% | 0 | 40 | 1.38 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/9/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 2.15 | 0.44 | 0.00 | 0.00% | 0 | 20 | 1.29 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/9/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/9/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 19 | 1.05 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 5/9/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.25 | 0.85 | 0.00 | 0.00% | 0 | 228 | 0.96 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/9/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 163 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/9/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 23 | 0.85 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/9/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 1.50 | 1.60 | 0.00 | 0.00% | 0 | 27 | 0.79 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/9/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.55 | 1.50 | 0.00 | 0.00% | 0 | 318 | 0.79 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/9/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 84 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/9/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 140 | 0.70 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/9/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.80 | 0.63 | 0.00 | 0.00% | 0 | 53 | 0.57 | -0.02 | 0.00 | -0.02 | 5/5/2025 | 5/9/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 544 | 0.61 | -0.02 | 0.00 | -0.01 | 5/7/2025 | 5/9/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 100 | 0.60 | -0.02 | 0.00 | -0.02 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 145.00 | 0.25 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 42 | 0.48 | -0.04 | 0.00 | -0.04 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 150.00 | 0.40 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 184 | 0.45 | -0.06 | 0.00 | -0.05 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 155.00 | 0.75 | 1.70 | 1.27 | 0.00 | 0.00% | 0 | 73 | 0.45 | -0.08 | 0.00 | -0.05 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 160.00 | 1.05 | 1.70 | 1.52 | 0.00 | 0.00% | 0 | 1,817 | 0.42 | -0.10 | 0.01 | -0.06 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 165.00 | 1.45 | 2.15 | 1.71 | 0.00 | 0.00% | 0 | 53 | 0.40 | -0.14 | 0.01 | -0.07 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 170.00 | 2.05 | 2.50 | 2.37 | 0.00 | 0.00% | 0 | 385 | 0.37 | -0.18 | 0.01 | -0.08 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 175.00 | 3.10 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 90 | 0.36 | -0.23 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 180.00 | 4.00 | 4.60 | 4.50 | 0.00 | 0.00% | 0 | 1,108 | 0.34 | -0.30 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 185.00 | 5.60 | 6.20 | 6.00 | 0.00 | 0.00% | 0 | 80 | 0.33 | -0.38 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 190.00 | 7.50 | 8.30 | 8.00 | 0.00 | 0.00% | 0 | 51 | 0.31 | -0.47 | 0.02 | -0.10 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 195.00 | 10.00 | 10.90 | 10.60 | 0.00 | 0.00% | 0 | 50 | 0.30 | -0.57 | 0.02 | -0.09 | 5/9/2025 | 5/9/2025 3:59:47 PM EST |
| 200.00 | 12.80 | 14.50 | 10.70 | 0.00 | 0.00% | 0 | 16 | 0.30 | -0.67 | 0.02 | -0.08 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 210.00 | 20.20 | 22.00 | 64.30 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.82 | 0.01 | -0.06 | 4/7/2025 | 5/9/2025 3:59:47 PM EST |
| 220.00 | 29.30 | 32.40 | 38.30 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.90 | 0.01 | -0.04 | 4/23/2025 | 5/9/2025 3:59:47 PM EST |
| 230.00 | 39.10 | 42.20 | 39.81 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.02 | 2/26/2025 | 5/9/2025 3:59:47 PM EST |
| 240.00 | 49.00 | 52.10 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 250.00 | 59.00 | 62.10 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 260.00 | 69.00 | 72.00 | 99.90 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 5/9/2025 3:59:47 PM EST |
| 270.00 | 79.00 | 82.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 280.00 | 88.90 | 91.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST |