Options Chain for DISCOVER FINL SVCS COM (DFS) - $204.07 as of 5/13/2025 8:27:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 122.30 | 126.10 | % | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 85.00 | 117.50 | 121.20 | % | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 90.00 | 112.60 | 116.20 | 58.10 | 0.00 | 0.00% | 0 | 6 | 5.81 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:56 PM EST |
| 95.00 | 107.60 | 111.20 | 53.60 | 0.00 | 0.00% | 0 | 7 | 5.46 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:56 PM EST |
| 100.00 | 102.70 | 106.10 | 71.59 | 0.00 | 0.00% | 0 | 2 | 5.14 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:56 PM EST |
| 105.00 | 97.60 | 101.10 | 100.80 | +34.33 | +51.65% | 2 | 2 | 4.83 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 110.00 | 92.50 | 96.10 | 95.71 | +18.96 | +24.71% | 2 | 17 | 4.53 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 115.00 | 87.50 | 91.20 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 120.00 | 82.60 | 86.20 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 125.00 | 77.50 | 81.30 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 130.00 | 72.50 | 76.10 | 49.10 | 0.00 | 0.00% | 0 | 2 | 3.47 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:56 PM EST |
| 135.00 | 67.50 | 71.10 | 37.49 | 0.00 | 0.00% | 0 | 9 | 3.23 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:56 PM EST |
| 140.00 | 62.50 | 66.10 | 45.61 | 0.00 | 0.00% | 0 | 12 | 2.99 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:56 PM EST |
| 145.00 | 57.50 | 61.30 | 22.70 | 0.00 | 0.00% | 0 | 34 | 2.80 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 3:59:56 PM EST |
| 146.00 | 56.50 | 60.30 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 147.00 | 55.60 | 59.30 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 148.00 | 54.50 | 58.40 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 149.00 | 53.50 | 57.10 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 150.00 | 52.30 | 56.30 | 37.02 | 0.00 | 0.00% | 0 | 33 | 2.54 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:56 PM EST |
| 152.50 | 49.80 | 53.90 | 31.30 | 0.00 | 0.00% | 0 | 10 | 2.47 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:56 PM EST |
| 155.00 | 47.30 | 51.40 | 32.17 | 0.00 | 0.00% | 0 | 74 | 2.36 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:56 PM EST |
| 157.50 | 44.80 | 48.80 | 26.90 | 0.00 | 0.00% | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:56 PM EST |
| 160.00 | 42.30 | 46.30 | 31.77 | 0.00 | 0.00% | 0 | 190 | 2.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:56 PM EST |
| 162.50 | 39.80 | 43.80 | 11.40 | 0.00 | 0.00% | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:56 PM EST |
| 165.00 | 37.30 | 41.30 | 27.24 | 0.00 | 0.00% | 0 | 89 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:56 PM EST |
| 167.50 | 34.90 | 38.80 | 20.00 | 0.00 | 0.00% | 0 | 6 | 1.89 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:56 PM EST |
| 170.00 | 32.80 | 36.20 | 20.55 | 0.00 | 0.00% | 0 | 163 | 1.73 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:56 PM EST |
| 172.50 | 29.90 | 33.70 | 16.90 | 0.00 | 0.00% | 0 | 43 | 1.69 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:56 PM EST |
| 175.00 | 28.00 | 31.40 | 28.18 | 0.00 | 0.00% | 0 | 847 | 1.53 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 177.50 | 25.20 | 28.90 | 14.86 | 0.00 | 0.00% | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:56 PM EST |
| 180.00 | 23.40 | 25.80 | 24.50 | -0.20 | -0.81% | 5 | 1,951 | 1.35 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 182.50 | 20.10 | 23.90 | 11.29 | 0.00 | 0.00% | 0 | 29 | 1.25 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:56 PM EST |
| 185.00 | 18.30 | 21.50 | 19.97 | +1.34 | +7.20% | 11 | 837 | 1.14 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 187.50 | 16.10 | 19.00 | 15.80 | 0.00 | 0.00% | 0 | 1,995 | 1.08 | 0.99 | 0.00 | -0.03 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 190.00 | 13.30 | 16.30 | 14.34 | -0.22 | -1.52% | 2 | 2,003 | 0.94 | 0.99 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 192.50 | 11.00 | 14.20 | 10.94 | 0.00 | 0.00% | 0 | 97 | 0.85 | 0.97 | 0.01 | -0.06 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 195.00 | 8.70 | 11.70 | 8.68 | 0.00 | 0.00% | 0 | 137 | 0.76 | 0.91 | 0.02 | -0.29 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 197.50 | 6.00 | 8.60 | 5.90 | 0.00 | 0.00% | 0 | 54 | 0.61 | 0.85 | 0.03 | -0.40 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 200.00 | 4.20 | 6.70 | 6.90 | +0.62 | +9.88% | 1 | 130 | 0.51 | 0.77 | 0.05 | -0.45 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 202.50 | 1.65 | 4.30 | 3.08 | 0.00 | 0.00% | 0 | 13 | 0.55 | 0.65 | 0.06 | -0.48 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 205.00 | 0.15 | 3.10 | 2.10 | +0.20 | +10.53% | 217 | 3,423 | 0.24 | 0.48 | 0.07 | -0.46 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 207.50 | 0.00 | 2.30 | 0.94 | -0.36 | -27.70% | 3 | 13 | 0.32 | 0.31 | 0.07 | -0.37 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 210.00 | 0.05 | 0.90 | 0.70 | -0.15 | -17.65% | 44 | 239 | 0.28 | 0.16 | 0.05 | -0.24 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 212.50 | 0.00 | 0.75 | 0.25 | +0.20 | +400.00% | 9 | 10 | 0.39 | 0.07 | 0.03 | -0.13 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 215.00 | 0.00 | 1.65 | % | 0 | 0 | 0.43 | 0.03 | 0.01 | -0.05 | 5/13/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.25 | 0.16 | -0.10 | -38.47% | 1 | 242 | 0.51 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 225.00 | 0.00 | 0.05 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.78 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 3:59:56 PM EST |
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 0.45 | 0.12 | -0.06 | -33.34% | 1 | 21 | 0.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.10 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.05 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 5 | 4.08 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.95 | 0.08 | 0.00 | 0.00% | 0 | 8 | 3.83 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 8 | 3.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 21 | 3.35 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1,208 | 2.30 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.15 | 0.68 | 0.00 | 0.00% | 0 | 14 | 2.96 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 39 | 1.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 1 | 30 | 1.68 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.25 | 0.01 | 0.00 | 0.00% | 0 | 43 | 1.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 146.00 | 0.00 | 2.15 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 147.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:56 PM EST |
| 148.00 | 0.00 | 2.15 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 149.00 | 0.00 | 2.15 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 1,787 | 1.40 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 152.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.33 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 0.02 | -0.03 | -60.00% | 11 | 1,271 | 1.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 157.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 2.15 | 0.01 | -0.04 | -80.00% | 1 | 167 | 2.29 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 162.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 43 | 1.07 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 10 | 194 | 1.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 167.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.97 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 191 | 1.86 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 172.50 | 0.00 | 2.15 | 0.41 | 0.00 | 0.00% | 0 | 12 | 1.76 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 147 | 1.65 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:56 PM EST |
| 177.50 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:56 PM EST |
| 180.00 | 0.05 | 0.15 | 0.14 | -0.66 | -82.50% | 56 | 1,202 | 0.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 182.50 | 0.00 | 1.55 | 1.10 | 0.00 | 0.00% | 0 | 29 | 1.14 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 770 | 0.58 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 187.50 | 0.05 | 0.50 | 0.15 | -2.15 | -93.48% | 26 | 1,999 | 0.53 | -0.01 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 2.35 | 0.10 | -0.05 | -33.34% | 6 | 1,742 | 0.86 | -0.01 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 192.50 | 0.00 | 2.25 | 0.80 | 0.00 | 0.00% | 0 | 23 | 0.93 | -0.03 | 0.01 | -0.06 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 195.00 | 0.10 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.09 | 0.02 | -0.29 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 197.50 | 0.05 | 0.95 | 0.60 | % | 1 | 0 | 0.34 | -0.15 | 0.03 | -0.40 | 5/13/2025 | 5/13/2025 3:59:56 PM EST | |
| 200.00 | 0.40 | 1.05 | 0.89 | -0.66 | -42.59% | 12 | 4 | 0.31 | -0.23 | 0.05 | -0.45 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 202.50 | 0.90 | 2.80 | 1.50 | -0.80 | -34.79% | 91 | 18 | 0.37 | -0.35 | 0.06 | -0.48 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 205.00 | 1.90 | 4.30 | 1.30 | -1.37 | -51.32% | 25 | 1 | 0.38 | -0.52 | 0.07 | -0.46 | 5/13/2025 | 5/13/2025 3:59:56 PM EST |
| 207.50 | 2.15 | 5.60 | % | 0 | 0 | 0.40 | -0.69 | 0.07 | -0.37 | 5/13/2025 3:59:56 PM EST | |||
| 210.00 | 4.40 | 7.50 | % | 0 | 0 | 0.44 | -0.84 | 0.05 | -0.24 | 5/13/2025 3:59:56 PM EST | |||
| 212.50 | 6.90 | 10.30 | 9.15 | 0.00 | 0.00% | 0 | 10 | 0.69 | -0.93 | 0.03 | -0.13 | 5/12/2025 | 5/13/2025 3:59:56 PM EST |
| 215.00 | 8.90 | 12.80 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.05 | 5/13/2025 3:59:56 PM EST | |||
| 220.00 | 14.30 | 17.60 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 225.00 | 19.00 | 22.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 230.00 | 24.00 | 27.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 235.00 | 29.00 | 32.70 | 43.30 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:56 PM EST |
| 240.00 | 34.00 | 37.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 245.00 | 39.20 | 42.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST | |||
| 250.00 | 44.00 | 47.80 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:56 PM EST |