Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

DISCOVER FINANCIAL SVCS (DFS) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
DFS DISCOVER FINANCIAL SVCS   0.289 0.333 124.27 124.27
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DFS 2.25 3.20 2.25 0.00 208 177  S   122 DFS 0.05 0.40 0.22 0.00 67 53  S  
DFS 1.25 1.80 1.50 0.00 193 144  S   123 DFS 0.05 0.60 0.50 0.00 923 676  S  
DFS 0.90 1.15 0.95 0.00 431 388  S   124 DFS 0.55 1.00 0.95 0.00 126 74  S  
DFS 0.35 0.80 0.55 0.00 1022 916  S   125 DFS 0.25 1.50 1.35 0.00 95 316  S  
DFS 0.05 0.35 0.25 0.00 65 82  S   126 DFS 1.70 3.00 2.23 0.00 5 86  S  
DFS 0.05 0.25 0.15 0.00 66 66  S   127 DFS 1.95 3.20 6.90 0.00 0 22  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DFS 3.30 3.80 3.59 3.73 39 48  W   122 DFS 1.00 1.40 1.35 1.22 44 38  W  
DFS 1.80 3.20 2.90 3.10 20 55  W   123 DFS 1.40 1.75 3.30 1.59 1 16  W  
DFS 1.25 2.60 2.10 2.54 10 10  W   124 DFS 1.80 2.20 2.10 2.03 81 8  W  
DFS 1.70 2.10 1.80 2.05 35 56  W   125 DFS 2.30 2.70 2.55 2.54 30 92  W  
DFS 1.25 1.65 1.69 1.63 7 43  W   126 DFS 2.85 3.40 2.90 3.11 10 68  W  
DFS 0.85 1.35 1.05 1.27 359 97  W   127 DFS 3.40 4.00 7.98 3.76 0 16  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DFS 4.20 4.70 3.50 5.05 21 2  W   122 DFS 1.75 2.00 2.00 1.83 16 4  W  
DFS 3.50 3.90 3.42 4.44 0 2  W   123 DFS 2.10 2.55 2.20 2.21 3 22  W  
DFS 3.00 3.50 0.00 3.87 0 0  W   124 DFS 2.55 2.90 3.60 2.63 0 14  W  
DFS 2.50 2.80 2.70 3.35 2 1  W   125 DFS 3.00 3.40 3.50 3.10 3 22  W  
DFS 2.05 2.55 2.40 2.88 0 10  W   126 DFS 3.50 3.90 3.90 3.63 14 2  W  
DFS 1.65 1.90 1.96 2.46 2 18  W   127 DFS 4.00 4.50 0.00 4.19 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DFS 4.60 5.30 5.13 6.48 1 2  W   122 DFS 2.10 2.60 2.05 2.07 3 3  W  
DFS 4.00 4.40 3.80 5.85 0 4  W   123 DFS 2.50 3.00 2.20 2.43 0 3  W  
DFS 3.50 3.90 3.56 5.25 0 3  W   124 DFS 2.70 3.50 0.00 2.82 0 0  W  
DFS 2.85 3.50 3.65 4.70 2 3  W   125 DFS 3.40 4.00 3.40 3.25 7 3  W  
DFS 2.50 2.90 3.10 4.19 2 4  W   126 DFS 3.90 4.30 0.00 3.71 0 0  W  
DFS 2.10 2.55 2.56 3.71 2 5  W   127 DFS 4.40 5.00 4.80 4.22 5 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DFS 3.60 3.90 3.65 6.24 72 136  S   125 DFS 3.90 4.20 4.15 3.11 24 97  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DFS 5.40 6.00 0.00 10.01 0 0  W   122 DFS 2.85 3.70 3.08 1.91 5 0  W  
DFS 4.80 6.40 0.00 9.33 0 0  W   123 DFS 3.40 4.40 0.00 2.18 0 0  W  
DFS 4.20 4.90 0.00 8.68 0 0  W   124 DFS 3.60 4.50 0.00 2.48 0 0  W  
DFS 3.80 4.70 4.20 8.05 36 1  W   125 DFS 4.40 5.00 0.00 2.80 0 0  W  
DFS 3.30 3.90 0.00 7.45 0 0  W   126 DFS 3.60 6.40 8.40 3.16 0 1  W  
DFS 2.85 3.40 0.00 6.88 0 0  W   127 DFS 5.50 6.10 0.00 3.54 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DFS 5.70 6.20 6.20 12.23 0 1  W   122 DFS 3.10 3.90 5.50 1.64 0 1  W  
DFS 5.10 6.10 0.00 11.52 0 0  W   123 DFS 3.70 6.10 0.00 1.87 0 0  W  
DFS 4.50 5.50 0.00 10.84 0 0  W   124 DFS 4.00 4.80 0.00 2.12 0 0  W  
DFS 4.00 6.40 0.00 10.18 0 0  W   125 DFS 4.70 7.00 0.00 2.39 0 0  W  
DFS 3.50 4.30 0.00 9.54 0 0  W   126 DFS 5.10 5.90 0.00 2.68 0 0  W  
DFS 3.10 3.80 0.00 8.92 0 0  W   127 DFS 5.70 6.40 0.00 3.00 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DFS 5.20 5.60 5.90 18.70 21 292  S   125 DFS 5.70 6.20 8.69 1.08 0 32  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.