Options Chain for DISCOVER FINL SVCS COM (DFS) - $190.31 as of 5/5/2025 2:54:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 123.70 | 126.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 70.00 | 118.70 | 121.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 113.70 | 116.80 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 108.70 | 112.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 103.80 | 106.90 | 97.80 | 0.00 | 0.00% | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 98.70 | 101.90 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 95.00 | 93.80 | 96.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 100.00 | 88.80 | 91.90 | 87.50 | 0.00 | 0.00% | 0 | 5 | 1.36 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 83.90 | 87.00 | 82.61 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 78.90 | 82.00 | 76.80 | 0.00 | 0.00% | 0 | 11 | 1.10 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 73.80 | 77.00 | 63.75 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 68.80 | 72.10 | 51.90 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.99 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 63.90 | 67.10 | 37.70 | 0.00 | 0.00% | 0 | 30 | 0.93 | 0.99 | 0.00 | -0.01 | 4/8/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 59.20 | 62.20 | 70.22 | 0.00 | 0.00% | 0 | 19 | 0.84 | 0.98 | 0.00 | -0.03 | 2/18/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 54.80 | 57.10 | 29.34 | 0.00 | 0.00% | 0 | 322 | 0.74 | 0.98 | 0.00 | -0.02 | 4/11/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 49.40 | 52.50 | 41.60 | 0.00 | 0.00% | 0 | 110 | 0.75 | 0.97 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 44.50 | 47.40 | 22.00 | 0.00 | 0.00% | 0 | 137 | 0.67 | 0.95 | 0.00 | -0.05 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 40.20 | 43.40 | 42.10 | 0.00 | 0.00% | 0 | 73 | 0.61 | 0.93 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 36.10 | 38.10 | 37.05 | 0.00 | 0.00% | 0 | 58 | 0.43 | 0.91 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 31.40 | 33.00 | 17.50 | 0.00 | 0.00% | 0 | 79 | 0.40 | 0.89 | 0.01 | -0.07 | 4/10/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 25.70 | 28.50 | 26.34 | 0.00 | 0.00% | 0 | 51 | 0.39 | 0.86 | 0.01 | -0.08 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 170.00 | 22.10 | 24.20 | 24.40 | 0.00 | 0.00% | 0 | 94 | 0.36 | 0.82 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 18.60 | 20.20 | 19.40 | 0.00 | 0.00% | 0 | 85 | 0.37 | 0.77 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 180.00 | 14.80 | 16.40 | 11.46 | 0.00 | 0.00% | 0 | 240 | 0.35 | 0.70 | 0.01 | -0.10 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 11.40 | 12.20 | 12.20 | -0.94 | -7.16% | 63 | 365 | 0.32 | 0.62 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 190.00 | 8.40 | 9.10 | 9.20 | -0.47 | -4.86% | 5 | 71 | 0.31 | 0.53 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 5.90 | 6.60 | 6.60 | -0.67 | -9.22% | 21 | 121 | 0.30 | 0.44 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 200.00 | 4.10 | 4.50 | 4.75 | -0.12 | -2.47% | 12 | 500 | 0.30 | 0.34 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 210.00 | 1.55 | 1.80 | 1.75 | -0.15 | -7.90% | 1,104 | 264 | 0.28 | 0.18 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 220.00 | 0.35 | 0.90 | 0.62 | +0.19 | +44.19% | 4 | 43 | 0.28 | 0.09 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 110 | 0.35 | 0.04 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 1.65 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.02 | 0.00 | -0.01 | 11/26/2024 | 5/5/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 1.00 | 0.39 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:53 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 | 1.41 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 2.15 | 0.33 | 0.00 | 0.00% | 0 | 40 | 1.32 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.15 | 0.44 | 0.00 | 0.00% | 0 | 20 | 1.26 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 13 | 1.08 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 19 | 1.03 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 228 | 0.92 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 163 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 1.95 | 0.07 | 0.00 | 0.00% | 0 | 23 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.20 | 1.60 | 0.00 | 0.00% | 0 | 27 | 0.83 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.65 | 1.50 | 0.00 | 0.00% | 0 | 318 | 0.81 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.85 | 0.25 | 0.00 | 0.00% | 0 | 84 | 0.79 | -0.01 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.50 | 0.15 | -0.05 | -25.00% | 3 | 140 | 0.66 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 0.10 | 0.75 | 0.63 | +0.10 | +18.87% | 4 | 53 | 0.56 | -0.02 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 545 | 0.60 | -0.02 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 0.20 | 2.45 | 0.75 | 0.00 | 0.00% | 0 | 102 | 0.59 | -0.03 | 0.00 | -0.03 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 0.35 | 1.20 | 0.67 | 0.00 | 0.00% | 0 | 49 | 0.50 | -0.05 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 0.55 | 1.30 | 0.88 | 0.00 | 0.00% | 0 | 184 | 0.47 | -0.07 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 0.85 | 2.60 | 0.60 | -1.97 | -76.66% | 5 | 71 | 0.50 | -0.09 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 1.00 | 2.05 | 1.33 | -0.16 | -10.74% | 1,602 | 223 | 0.44 | -0.11 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 1.65 | 2.70 | 1.90 | 0.00 | 0.00% | 1 | 27 | 0.41 | -0.14 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 170.00 | 2.30 | 2.85 | 2.53 | -1.12 | -30.69% | 6 | 375 | 0.38 | -0.18 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 175.00 | 3.10 | 4.00 | 3.34 | 0.00 | 0.00% | 0 | 86 | 0.37 | -0.23 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 180.00 | 4.20 | 5.90 | 4.53 | -3.37 | -42.66% | 1,065 | 29 | 0.34 | -0.30 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 185.00 | 5.80 | 6.60 | 6.98 | +0.86 | +14.06% | 4 | 44 | 0.33 | -0.38 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 190.00 | 7.80 | 8.70 | 8.50 | 0.00 | 0.00% | 0 | 25 | 0.32 | -0.47 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 195.00 | 10.20 | 12.50 | 11.00 | 0.00 | 0.00% | 0 | 16 | 0.31 | -0.56 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 200.00 | 12.90 | 14.40 | 42.70 | 0.00 | 0.00% | 0 | 15 | 0.29 | -0.66 | 0.02 | -0.08 | 4/10/2025 | 5/5/2025 3:59:53 PM EST |
| 210.00 | 19.00 | 21.90 | 64.30 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.82 | 0.01 | -0.06 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 220.00 | 27.90 | 31.00 | 38.30 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.91 | 0.01 | -0.03 | 4/23/2025 | 5/5/2025 3:59:53 PM EST |
| 230.00 | 37.70 | 40.90 | 39.81 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.02 | 2/26/2025 | 5/5/2025 3:59:53 PM EST |
| 240.00 | 48.40 | 51.00 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 250.00 | 58.30 | 61.60 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 260.00 | 67.80 | 71.20 | 99.90 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:53 PM EST |
| 270.00 | 77.70 | 81.20 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 280.00 | 87.70 | 91.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |