Cboe Global Markets

DFS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Discover Financial Services (dfs)

2025-05-15 15:59:59 ET (Delayed)
Bid: 
159.7
Ask: 
223.17
Vol: 
2,561,745
Last: 
200.48
Change: 
+0.91 (+0.4539%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DFS 195.000
7.57
+0
5.4
6.9
0
0.55
0.8552
0.0416
136
DFS 197.500
1.85
-1.85
3.3
4.9
4
0.52
0.7437
0.0654
53
DFS 200.000
1.2
-1.05
1.4
2.35
1
0.36
0.5614
0.0879
124
DFS 202.500
1.1
+0
0.35
2.7
0
0.55
0.337
0.0854
28
DFS 205.000
2.1
+0
0
2
0
0.62
0.1642
0.0568
3422
DFS 207.500
0.85
+0
0
0.25
0
0.42
0.0748
0.0304
15
Fri May 16 2025
Strike
DFS 195.000
DFS 197.500
DFS 200.000
DFS 202.500
DFS 205.000
DFS 207.500
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DFS 195.000
0.28
-0.97
0.4
1
15
0.62
-0.1446
0.0416
20
DFS 197.500
1.85
+0.5
0.45
2.55
4
0.67
-0.2561
0.0655
3
DFS 200.000
3.44
+1.065
0.95
3.2
5
0.56
-0.4385
0.088
9
DFS 202.500
4.24
+0.29
1.4
4
4
0.5
-0.6634
0.0859
40
DFS 205.000
1.3
+0
2.9
5.3
0
0
-0.8381
0.0579
6
DFS 207.500
0
+0
5.7
8.6
0
0.51
-0.9294
0.0312
0
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DFS 195.000
4
+0
6.8
7.5
0
0.3
0.7524
0.0351
20
DFS 197.500
9.93
+0
5
6.2
0
0.32
0.661
0.0422
20
DFS 200.000
3.65
-0.1
3.5
4.1
17
0.29
0.5511
0.0469
47
DFS 202.500
3.1
+0.475
2.1
2.85
130
0.28
0.4331
0.0471
164
DFS 205.000
1.55
-0.075
1.35
2.25
484
0.3
0.322
0.0427
1303
DFS 207.500
0.95
-0.075
0.8
1.75
7
0.31
0.2303
0.0355
107
Fri May 23 2025
Strike
DFS 195.000
DFS 197.500
DFS 200.000
DFS 202.500
DFS 205.000
DFS 207.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DFS 195.000
2.74
+0.665
1.55
1.9
8
0.33
-0.2774
0.036
22
DFS 197.500
1.95
+0
2.3
2.65
0
0.32
-0.3711
0.0424
7
DFS 200.000
4.35
+0
3.3
3.7
0
0.31
-0.4811
0.0463
2
DFS 202.500
5.3
+0
3.4
5.1
0
0.31
-0.5969
0.0458
62
DFS 205.000
8
+0.85
6
6.6
1
0.29
-0.7039
0.0411
30
DFS 207.500
4.9
+0
7.1
10.4
0
0.35
-0.7911
0.0337
29
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DFS 195.000
3.8
+0
7.4
9.4
0
0.29
0.6915
0.0302
3
DFS 197.500
0
+0
5.8
6.6
0
0.28
0.6149
0.0334
0
DFS 200.000
4.57
-0.13
4.4
5.1
9
0.28
0.53
0.0353
7
DFS 202.500
5.45
+0
3.2
4.9
0
0.27
0.4413
0.0354
11
DFS 205.000
4.15
+0
2.2
3.9
0
0.31
0.3551
0.0335
10
DFS 207.500
1.62
-0.23
1.45
1.95
2
0.26
0.2773
0.0302
8
Fri May 30 2025
Strike
DFS 195.000
DFS 197.500
DFS 200.000
DFS 202.500
DFS 205.000
DFS 207.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
DFS 195.000
7.8
+0
1.7
2.9
0
0.28
-0.3213
0.0294
4
DFS 197.500
0
+0
2.95
3.7
0
0.29
-0.3966
0.0328
0
DFS 200.000
3.4
+0
4.2
4.7
0
0.28
-0.4809
0.0351
4
DFS 202.500
7.11
+0.71
4.8
6
4
0.26
-0.5698
0.0356
3
DFS 205.000
5.92
+0
6.5
7.5
0
0.26
-0.657
0.034
9
DFS 207.500
6
+0
8.3
9.2
0
0.25
-0.7362
0.0307
39
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.