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

Quote for DFS (DISCOVER FINANCIAL SVCS)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 DFS  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

78.66 

 DISCOVER FINANCIAL SVCS       CHANGE

0.84 

 HIGH 78.71   LOW 78.13   DIVIDEND DATE 2017-11-21 
 OPEN 78.39   CLOSE 77.82   DIVIDEND AMOUNT 0.35 
 BID 0.00   ASK 0.00   YIELD 2.10 
 VOLUME 1,219,607   SPLIT DATE     DATE/TIME: 2019-05-21 
 OPTION VOLUME 322   IMPLIED VOLATILITY 0.19   HISTORICAL VOL  0.24 
Data used in the screeners below are delayed from April 30, 2019.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 DFS  81.49    DFS  May 17 '19  80.00  2.23  0.73  0.90%    0.19  0
 DFS  81.49    DFS  Jan 17 '20  80.00  6.50  5.01  6.15%    0.19  8
 DFS  81.49    DFS  Jan 17 '20  82.50  5.02  5.02  6.16%    0.18  8
 DFS  81.49    DFS  Oct 18 '19  80.00  5.00  3.51  4.31%    0.18  5
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 DFS  Jan 15 '21  80.00   C  10.30    DFS  Jan 15 '21  80.00   P  8.80    19.10  1.49
 DFS  Jan 17 '20  80.00   C  6.50    DFS  Jan 17 '20  80.00   P  5.10    11.60  1.49
 DFS  Jan 17 '20  82.50   C  5.02    DFS  Jan 17 '20  82.50   P  6.25    11.27  1.01
 DFS  Oct 18 '19  80.00   C  5.00    DFS  Oct 18 '19  80.00   P  3.70    8.70  1.49
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 DFS  May 17 '19  82.50   P  1.75    DFS  May 17 '19  82.00   P  1.38    0.38  0.50
 DFS  May 17 '19  82.50   P  1.75    DFS  May 17 '19  81.00   P  0.89    0.86  1.50
 DFS  May 17 '19  82.00   P  1.38    DFS  May 17 '19  81.00   P  0.89    0.48  1.00
 DFS  Jan 17 '20  82.50   P  6.25    DFS  Jan 17 '20  80.00   P  5.10    1.15  2.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 DFS  May 17 '19  80.00   C  2.23    DFS  May 17 '19  81.00   C  1.41    0.82  1.00
 DFS  May 17 '19  80.00   C  2.23    DFS  May 17 '19  82.00   C  0.93    1.30  2.00
 DFS  May 17 '19  80.00   C  2.23    DFS  May 17 '19  82.50   C  0.73    1.50  2.50
 DFS  May 17 '19  80.00   C  2.23    DFS  May 17 '19  81.50   C  1.20    1.03  1.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 DFS  Jan 15 '21  82.50   C  9.20    DFS  Jan 15 '21  80.00   C  10.30    -1.10  2.50
 DFS  May 17 '19  81.50   C  1.20    DFS  May 17 '19  81.00   C  1.41    -0.21  0.50
 DFS  May 17 '19  82.50   C  0.73    DFS  May 17 '19  81.00   C  1.41    -0.68  1.50
 DFS  May 17 '19  82.00   C  0.93    DFS  May 17 '19  81.00   C  1.41    -0.48  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 DFS  May 17 '19  80.00   P  0.65    DFS  May 17 '19  82.00   P  1.38    -0.72  2.00
 DFS  May 17 '19  80.00   P  0.65    DFS  May 17 '19  81.00   P  0.89    -0.24  1.00
 DFS  May 17 '19  80.00   P  0.65    DFS  May 17 '19  82.50   P  1.75    -1.10  2.50
 DFS  Jul 19 '19  80.00   P  2.08    DFS  Jul 19 '19  82.50   P  3.20    -1.12  2.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 DFS  May 17 '19  80.00   C  2.23    DFS  Jan 15 '21  80.00   C  10.30    -8.08  20
 DFS  Jan 17 '20  80.00   C  6.50    DFS  Jan 15 '21  80.00   C  10.30    -3.80  12
 DFS  Oct 18 '19  80.00   C  5.00    DFS  Jan 15 '21  80.00   C  10.30    -5.30  15
 DFS  Jul 19 '19  80.00   C  3.55    DFS  Jan 15 '21  80.00   C  10.30    -6.75  18
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 DFS  Jun 21 '19  82.50   P  2.75    DFS  Jul 19 '19  82.50   P  3.20    -0.45  1
 DFS  Jun 21 '19  80.00   P  1.60    DFS  Jul 19 '19  80.00   P  2.08    -0.48  1
 DFS  May 17 '19  80.00   P  0.65    DFS  Jul 19 '19  80.00   P  2.08    -1.43  2
 DFS  May 17 '19  80.00   P  0.65    DFS  Jun 21 '19  80.00   P  1.60    -0.95  1
Data Provided by HistoricalOptionData.com
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.