Options Chain for DISCOVER FINL SVCS COM (DFS) - $192.03 as of 5/9/2025 3:09:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 88.30 | 92.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 105.00 | 83.30 | 87.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 110.00 | 78.70 | 82.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 115.00 | 73.90 | 77.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 120.00 | 68.70 | 72.30 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 125.00 | 63.30 | 67.00 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 130.00 | 58.40 | 62.10 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 135.00 | 53.60 | 57.30 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.02 | 5/9/2025 3:59:47 PM EST | |||
| 140.00 | 48.70 | 52.00 | % | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.02 | 5/9/2025 3:59:47 PM EST | |||
| 145.00 | 44.00 | 47.90 | % | 0 | 0 | 0.64 | 0.96 | 0.00 | -0.03 | 5/9/2025 3:59:47 PM EST | |||
| 150.00 | 39.20 | 43.10 | % | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.05 | 5/9/2025 3:59:47 PM EST | |||
| 155.00 | 34.70 | 38.00 | % | 0 | 0 | 0.36 | 0.93 | 0.00 | -0.04 | 5/9/2025 3:59:47 PM EST | |||
| 160.00 | 29.90 | 33.70 | % | 0 | 0 | 0.33 | 0.89 | 0.01 | -0.07 | 5/9/2025 3:59:47 PM EST | |||
| 165.00 | 25.50 | 29.00 | % | 0 | 0 | 0.34 | 0.86 | 0.01 | -0.07 | 5/9/2025 3:59:47 PM EST | |||
| 170.00 | 21.30 | 24.80 | % | 0 | 0 | 0.34 | 0.82 | 0.01 | -0.08 | 5/9/2025 3:59:47 PM EST | |||
| 175.00 | 18.30 | 20.70 | % | 0 | 0 | 0.36 | 0.77 | 0.01 | -0.09 | 5/9/2025 3:59:47 PM EST | |||
| 180.00 | 14.40 | 16.00 | % | 0 | 0 | 0.32 | 0.71 | 0.02 | -0.09 | 5/9/2025 3:59:47 PM EST | |||
| 185.00 | 10.90 | 13.00 | % | 0 | 0 | 0.32 | 0.63 | 0.02 | -0.09 | 5/9/2025 3:59:47 PM EST | |||
| 190.00 | 7.90 | 9.90 | % | 0 | 0 | 0.30 | 0.54 | 0.02 | -0.09 | 5/9/2025 3:59:47 PM EST | |||
| 195.00 | 6.30 | 7.40 | 7.90 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.45 | 0.02 | -0.09 | 5/8/2025 | 5/9/2025 3:59:47 PM EST |
| 200.00 | 3.50 | 5.30 | % | 0 | 0 | 0.28 | 0.36 | 0.02 | -0.09 | 5/9/2025 3:59:47 PM EST | |||
| 205.00 | 2.10 | 3.70 | % | 0 | 0 | 0.27 | 0.28 | 0.02 | -0.08 | 5/9/2025 3:59:47 PM EST | |||
| 210.00 | 1.45 | 2.60 | % | 0 | 0 | 0.28 | 0.21 | 0.01 | -0.07 | 5/9/2025 3:59:47 PM EST | |||
| 215.00 | 0.95 | 1.75 | % | 0 | 0 | 0.28 | 0.16 | 0.01 | -0.05 | 5/9/2025 3:59:47 PM EST | |||
| 220.00 | 0.30 | 2.15 | % | 0 | 0 | 0.30 | 0.11 | 0.01 | -0.04 | 5/9/2025 3:59:47 PM EST | |||
| 225.00 | 0.00 | 2.60 | % | 0 | 0 | 0.45 | 0.07 | 0.01 | -0.03 | 5/9/2025 3:59:47 PM EST | |||
| 230.00 | 0.00 | 2.40 | % | 0 | 0 | 0.47 | 0.05 | 0.00 | -0.02 | 5/9/2025 3:59:47 PM EST | |||
| 235.00 | 0.00 | 2.30 | % | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 240.00 | 0.00 | 2.20 | % | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 245.00 | 0.00 | 2.20 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 250.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 255.00 | 0.00 | 2.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 2.20 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 2.25 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 2.25 | % | 0 | 0 | 0.78 | -0.01 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 2.30 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 2.40 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 1.55 | % | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.02 | 5/9/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 2.60 | % | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.02 | 5/9/2025 3:59:47 PM EST | |||
| 145.00 | 0.00 | 2.30 | % | 0 | 0 | 0.62 | -0.04 | 0.00 | -0.03 | 5/9/2025 3:59:47 PM EST | |||
| 150.00 | 0.45 | 1.65 | % | 0 | 0 | 0.46 | -0.06 | 0.00 | -0.05 | 5/9/2025 3:59:47 PM EST | |||
| 155.00 | 0.80 | 3.30 | % | 0 | 0 | 0.55 | -0.07 | 0.00 | -0.04 | 5/9/2025 3:59:47 PM EST | |||
| 160.00 | 1.15 | 2.10 | % | 0 | 0 | 0.42 | -0.11 | 0.01 | -0.07 | 5/9/2025 3:59:47 PM EST | |||
| 165.00 | 1.75 | 2.70 | % | 0 | 0 | 0.40 | -0.14 | 0.01 | -0.07 | 5/9/2025 3:59:47 PM EST | |||
| 170.00 | 1.90 | 3.50 | % | 0 | 0 | 0.37 | -0.18 | 0.01 | -0.08 | 5/9/2025 3:59:47 PM EST | |||
| 175.00 | 2.80 | 4.60 | % | 0 | 0 | 0.36 | -0.23 | 0.01 | -0.09 | 5/9/2025 3:59:47 PM EST | |||
| 180.00 | 4.10 | 5.90 | % | 0 | 0 | 0.35 | -0.29 | 0.02 | -0.09 | 5/9/2025 3:59:47 PM EST | |||
| 185.00 | 5.50 | 7.60 | % | 0 | 0 | 0.34 | -0.37 | 0.02 | -0.09 | 5/9/2025 3:59:47 PM EST | |||
| 190.00 | 7.40 | 9.60 | % | 0 | 0 | 0.33 | -0.46 | 0.02 | -0.09 | 5/9/2025 3:59:47 PM EST | |||
| 195.00 | 9.90 | 12.10 | % | 0 | 0 | 0.32 | -0.55 | 0.02 | -0.09 | 5/9/2025 3:59:47 PM EST | |||
| 200.00 | 13.10 | 15.10 | % | 0 | 0 | 0.31 | -0.64 | 0.02 | -0.09 | 5/9/2025 3:59:47 PM EST | |||
| 205.00 | 16.70 | 18.60 | % | 0 | 0 | 0.30 | -0.72 | 0.02 | -0.08 | 5/9/2025 3:59:47 PM EST | |||
| 210.00 | 19.70 | 23.70 | % | 0 | 0 | 0.38 | -0.79 | 0.01 | -0.07 | 5/9/2025 3:59:47 PM EST | |||
| 215.00 | 24.20 | 27.90 | % | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.05 | 5/9/2025 3:59:47 PM EST | |||
| 220.00 | 28.70 | 32.60 | % | 0 | 0 | 0.42 | -0.89 | 0.01 | -0.04 | 5/9/2025 3:59:47 PM EST | |||
| 225.00 | 33.50 | 37.40 | % | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.03 | 5/9/2025 3:59:47 PM EST | |||
| 230.00 | 38.30 | 42.20 | % | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.02 | 5/9/2025 3:59:47 PM EST | |||
| 235.00 | 43.80 | 47.20 | % | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 240.00 | 48.30 | 52.20 | % | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 245.00 | 53.20 | 57.10 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:47 PM EST | |||
| 250.00 | 58.20 | 62.10 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 255.00 | 63.20 | 67.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST | |||
| 260.00 | 68.20 | 72.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:47 PM EST |