Options Chain for DISCOVER FINL SVCS COM (DFS) - $125.67 as of 4/26/2024 3:08:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 61.50 | 64.40 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 70.00 | 56.00 | 59.50 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 75.00 | 51.10 | 54.60 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 80.00 | 46.20 | 49.60 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 85.00 | 41.40 | 44.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 90.00 | 36.10 | 39.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 95.00 | 31.00 | 34.60 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 100.00 | 27.10 | 29.60 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 105.00 | 21.10 | 24.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 106.00 | 20.40 | 23.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 107.00 | 19.00 | 22.70 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 108.00 | 18.10 | 21.40 | 17.15 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 109.00 | 17.60 | 20.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 110.00 | 16.30 | 19.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 111.00 | 15.10 | 18.80 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 112.00 | 14.10 | 17.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 113.00 | 13.00 | 16.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 114.00 | 12.00 | 15.60 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 115.00 | 11.10 | 14.20 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 116.00 | 10.10 | 13.70 | % | 0 | 0 | 0.87 | 0.99 | 0.01 | -0.04 | 4/26/2024 3:59:56 PM EST | |||
| 117.00 | 9.00 | 12.50 | % | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.05 | 4/26/2024 3:59:56 PM EST | |||
| 118.00 | 8.10 | 11.80 | 5.90 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.96 | 0.01 | -0.06 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 119.00 | 7.10 | 10.90 | 7.10 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.95 | 0.02 | -0.07 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 120.00 | 7.30 | 9.30 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.93 | 0.02 | -0.08 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 121.00 | 6.20 | 8.00 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.91 | 0.03 | -0.09 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 122.00 | 4.00 | 8.30 | 3.50 | 0.00 | 0.00% | 0 | 12 | 0.30 | 0.88 | 0.04 | -0.10 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 123.00 | 4.30 | 5.70 | 5.55 | -1.41 | -20.26% | 1 | 2 | 0.28 | 0.85 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 124.00 | 3.80 | 4.80 | 3.70 | 0.00 | 0.00% | 0 | 59 | 0.28 | 0.80 | 0.06 | -0.12 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 125.00 | 2.20 | 5.80 | 3.30 | 0.00 | 0.00% | 0 | 43 | 0.27 | 0.74 | 0.07 | -0.13 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 126.00 | 2.75 | 3.20 | 2.90 | +0.10 | +3.58% | 16 | 13 | 0.27 | 0.67 | 0.08 | -0.14 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 127.00 | 2.10 | 2.50 | 2.35 | +0.10 | +4.45% | 12 | 201 | 0.27 | 0.59 | 0.08 | -0.14 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 128.00 | 1.55 | 1.95 | 1.76 | -2.19 | -55.45% | 2 | 4 | 0.26 | 0.51 | 0.09 | -0.14 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 129.00 | 1.25 | 1.45 | 1.32 | -0.13 | -8.97% | 23 | 228 | 0.26 | 0.42 | 0.09 | -0.14 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 130.00 | 0.75 | 1.05 | 1.00 | -0.10 | -9.10% | 5 | 82 | 0.25 | 0.34 | 0.08 | -0.13 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 131.00 | 0.60 | 0.80 | 0.70 | -0.10 | -12.50% | 6 | 9 | 0.26 | 0.26 | 0.07 | -0.11 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 132.00 | 0.40 | 0.55 | 0.47 | -1.38 | -74.60% | 7 | 232 | 0.25 | 0.20 | 0.06 | -0.10 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 133.00 | 0.25 | 0.40 | 0.45 | -0.14 | -23.73% | 5 | 4 | 0.25 | 0.14 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 134.00 | 0.15 | 0.30 | 0.30 | 0.00 | 0.00% | 1 | 11 | 0.26 | 0.10 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 135.00 | 0.10 | 0.20 | 0.15 | -0.15 | -50.00% | 1 | 19 | 0.26 | 0.07 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 136.00 | 0.05 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 26 | 0.26 | 0.05 | 0.02 | -0.03 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 137.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.03 | 0.01 | -0.02 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 138.00 | 0.00 | 0.15 | 0.05 | -0.30 | -85.72% | 16 | 233 | 0.34 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 139.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.01 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 140.00 | 0.00 | 0.25 | 1.13 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.01 | 0.00 | -0.01 | 3/28/2024 | 4/26/2024 3:59:56 PM EST |
| 141.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 142.00 | 0.00 | 0.20 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 143.00 | 0.00 | 0.20 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 144.00 | 0.00 | 1.00 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:56 PM EST |
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:56 PM EST |
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 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 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.79 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.08 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 106.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 14 | 1.04 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 107.00 | 0.00 | 0.20 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 108.00 | 0.00 | 1.00 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 109.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 110.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.96 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 111.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 112.00 | 0.00 | 0.10 | 0.10 | -0.10 | -50.00% | 1 | 15 | 0.51 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 113.00 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 1 | 125 | 0.49 | 0.00 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 114.00 | 0.00 | 0.10 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.01 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 115.00 | 0.00 | 0.15 | 0.14 | -0.09 | -39.13% | 1 | 20 | 0.46 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 116.00 | 0.00 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 29 | 0.43 | -0.01 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 117.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 59 | 0.36 | -0.03 | 0.01 | -0.05 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 118.00 | 0.05 | 0.20 | 0.49 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.04 | 0.01 | -0.06 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 119.00 | 0.10 | 0.20 | 0.52 | 0.00 | 0.00% | 0 | 245 | 0.34 | -0.05 | 0.02 | -0.07 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 120.00 | 0.10 | 0.25 | 0.15 | -0.42 | -73.69% | 14 | 47 | 0.31 | -0.07 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 121.00 | 0.15 | 0.30 | 0.20 | -0.88 | -81.49% | 12 | 5 | 0.30 | -0.09 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 122.00 | 0.25 | 0.60 | 0.38 | -0.57 | -60.00% | 1 | 67 | 0.29 | -0.12 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 123.00 | 0.35 | 0.50 | 0.45 | -0.75 | -62.50% | 7 | 225 | 0.29 | -0.15 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 124.00 | 0.50 | 0.65 | 0.61 | -1.04 | -63.03% | 70 | 1,387 | 0.28 | -0.20 | 0.06 | -0.12 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 125.00 | 0.70 | 0.95 | 0.85 | -1.10 | -56.41% | 73 | 899 | 0.27 | -0.26 | 0.07 | -0.13 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 126.00 | 1.00 | 1.40 | 1.13 | -1.32 | -53.88% | 5 | 33 | 0.27 | -0.33 | 0.08 | -0.14 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 127.00 | 1.35 | 1.80 | 1.55 | -1.20 | -43.64% | 3 | 60 | 0.27 | -0.41 | 0.08 | -0.14 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 128.00 | 1.75 | 2.20 | 2.00 | -1.20 | -37.50% | 26 | 178 | 0.26 | -0.49 | 0.09 | -0.14 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 129.00 | 2.30 | 2.75 | 2.95 | +0.75 | +34.10% | 4 | 471 | 0.26 | -0.58 | 0.09 | -0.14 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 130.00 | 2.85 | 3.40 | 2.90 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.66 | 0.08 | -0.13 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 131.00 | 3.70 | 4.50 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.74 | 0.07 | -0.11 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 132.00 | 4.20 | 6.20 | 3.40 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.80 | 0.06 | -0.10 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 133.00 | 5.00 | 7.50 | 4.00 | 0.00 | 0.00% | 0 | 6 | 0.33 | -0.86 | 0.05 | -0.08 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 134.00 | 5.00 | 7.60 | % | 0 | 0 | 0.53 | -0.90 | 0.04 | -0.06 | 4/26/2024 3:59:56 PM EST | |||
| 135.00 | 6.10 | 8.40 | 12.50 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.93 | 0.03 | -0.04 | 4/10/2024 | 4/26/2024 3:59:56 PM EST |
| 136.00 | 7.00 | 9.80 | % | 0 | 0 | 0.65 | -0.95 | 0.02 | -0.03 | 4/26/2024 3:59:56 PM EST | |||
| 137.00 | 8.10 | 10.50 | % | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 138.00 | 8.50 | 11.60 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 139.00 | 9.60 | 12.60 | % | 0 | 0 | 0.73 | -0.99 | 0.01 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 140.00 | 11.10 | 13.80 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 141.00 | 11.40 | 15.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 142.00 | 12.90 | 15.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 143.00 | 13.50 | 16.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 144.00 | 15.10 | 17.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 145.00 | 15.40 | 18.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 150.00 | 20.40 | 23.80 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 155.00 | 25.40 | 29.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 160.00 | 30.40 | 33.30 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 165.00 | 35.50 | 38.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 170.00 | 40.40 | 44.10 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |