Discover Financial Services
(DFS)
New York Stock Exchange - Financial Services - Financial - Credit Services
Total Open Interest
Report Date: 2025-05-12
Total Volume
Report Date: 2025-05-12
Earnings
Next Earnings:
2025-07-16
Dividends
Next Dividend:
2025-05-23
Key Fundamentals
Volume
2,024
Vol 5D
2,013
Vol 20D
2,086
Vol 60D
2,387
52 High
$205.76
52 Low
$119.95
$ Target
$204.00
Mkt Cap
40.5B
Beta
1.19
Profit %
24.45%
Divd %
1.47%
P/E
9.80
Fwd P/E
-
PEG
0.50
RoA
3.31%
RoE
27.92%
RoOM
38.75%
Rev/S
79.35%
P/S
2.39
P/B
2.53
Bk Value
$75.25
EPS
$4.25
EPS Est.
$3.17
EPS Next
$3.23
EV/R
1.80
EV/EB
5.49
F/SO
99.43%
IVol Rank
-
1D
-1.02%
5D
-0.13%
10D
2.82%
1M
11.25%
3M
-4.53%
6M
26.12%
1Y
-
Open Interest by Expiration
Report Date: 2025-05-12
30D RVOL & IVOL
Report Date: 2025-05-12
Balance Sheet
Report Date:
2025-03-31
Income
Report Date:
2025-03-31
Options Market
Report Date: 2025-05-12
Upcoming OpEx: 2025-05-16
Open Interest by Expiration and Strike
Delta
Gamma
Implied Volatility Distribution
Max Pain
OpEx Largest OI
| Expiration Date | Type | Strike | Open Interest |
|---|---|---|---|
| 2025-05-16 | CALL | 205.0 | 3,364.0 |
| 2025-05-16 | CALL | 190.0 | 2,006.0 |
| 2025-05-16 | PUT | 187.5 | 1,999.0 |
| 2025-05-16 | CALL | 187.5 | 1,994.0 |
| 2025-05-16 | CALL | 180.0 | 1,952.0 |
| 2025-05-16 | PUT | 150.0 | 1,787.0 |
| 2025-05-16 | PUT | 190.0 | 1,735.0 |
| 2025-05-16 | PUT | 155.0 | 1,271.0 |
| 2025-05-16 | PUT | 125.0 | 1,208.0 |
| 2025-05-16 | PUT | 180.0 | 1,192.0 |
| 2025-05-16 | CALL | 175.0 | 852.0 |
| 2025-05-16 | CALL | 185.0 | 838.0 |
| 2025-05-16 | PUT | 185.0 | 770.0 |
| 2025-05-16 | CALL | 220.0 | 242.0 |
| 2025-05-16 | CALL | 210.0 | 237.0 |
| 2025-05-16 | PUT | 165.0 | 193.0 |
| 2025-05-16 | PUT | 170.0 | 191.0 |
| 2025-05-16 | CALL | 160.0 | 190.0 |
| 2025-05-16 | PUT | 160.0 | 168.0 |
| 2025-05-16 | CALL | 170.0 | 149.0 |
Largest OI
| Expiration Date | Type | Strike | Open Interest |
|---|---|---|---|
| 2025-05-16 | CALL | 205.0 | 3,364.0 |
| 2026-01-16 | PUT | 125.0 | 2,455.0 |
| 2025-05-16 | CALL | 190.0 | 2,006.0 |
| 2025-05-16 | PUT | 187.5 | 1,999.0 |
| 2025-05-16 | CALL | 187.5 | 1,994.0 |
| 2025-05-16 | CALL | 180.0 | 1,952.0 |
| 2025-06-20 | PUT | 160.0 | 1,816.0 |
| 2025-05-16 | PUT | 150.0 | 1,787.0 |
| 2025-05-16 | PUT | 190.0 | 1,735.0 |
| 2025-06-20 | CALL | 210.0 | 1,432.0 |
| 2025-05-16 | PUT | 155.0 | 1,271.0 |
| 2026-01-16 | PUT | 150.0 | 1,208.0 |
| 2025-05-16 | PUT | 125.0 | 1,208.0 |
| 2025-05-16 | PUT | 180.0 | 1,192.0 |
| 2025-06-20 | PUT | 180.0 | 1,104.0 |
| 2025-05-16 | CALL | 175.0 | 852.0 |
| 2025-05-16 | CALL | 185.0 | 838.0 |
| 2025-05-16 | PUT | 185.0 | 770.0 |
| 2025-06-20 | PUT | 135.0 | 544.0 |
| 2025-06-20 | CALL | 200.0 | 488.0 |
Options Table
Probability and Expected Value by Expiration Date
| Expiration | Strike | Type | Open Interest | Gamma | P/L | P/L % | Probability | EV |
|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 155.00 | PUT | 1,271 | 0.02 | $435.00 | 1243.0% | 0.0% | $0.05 |
| 2025-05-16 | 157.50 | PUT | 13 | 0.00 | $465.00 | 9300.0% | 0.0% | $0.18 |
| 2025-05-16 | 160.00 | PUT | 168 | 0.02 | $465.00 | 9300.0% | 0.0% | $0.53 |
| 2025-05-16 | 162.50 | PUT | 43 | 0.01 | $440.00 | 1467.0% | 0.0% | $1.01 |
| 2025-05-16 | 165.00 | PUT | 193 | 0.06 | $435.00 | 1243.0% | 1.0% | $2.59 |
| 2025-05-16 | 167.50 | PUT | 6 | 0.00 | $330.00 | 236.0% | 1.0% | $4.72 |
| 2025-05-16 | 170.00 | PUT | 191 | 0.17 | $390.00 | 488.0% | 2.0% | $9.54 |
| 2025-05-16 | 172.50 | PUT | 12 | 0.02 | $380.00 | 422.0% | 5.0% | $19.45 |
| 2025-05-16 | 175.00 | PUT | 146 | 0.29 | $385.00 | 453.0% | 10.0% | $38.09 |
| 2025-05-16 | 177.50 | PUT | 5 | 0.01 | $380.00 | 422.0% | 18.0% | $67.27 |
| 2025-05-16 | 180.00 | PUT | 1,192 | 4.05 | $370.00 | 370.0% | 25.0% | $92.55 |
| 2025-05-16 | 182.50 | PUT | 28 | 0.13 | $335.00 | 248.0% | 40.0% | $132.44 |
| 2025-05-16 | 185.00 | PUT | 770 | 4.39 | $290.00 | 161.0% | 58.0% | $168.87 |
| 2025-05-16 | 187.50 | PUT | 1,999 | 13.71 | $210.00 | 81.0% | 73.0% | $152.53 |
| 2025-05-16 | 190.00 | PUT | 1,735 | 13.00 | $130.00 | 38.0% | 96.0% | $124.82 |
| 2025-05-16 | 192.50 | CALL | 92 | 0.68 | $125.00 | 51.0% | 73.0% | $90.79 |
| 2025-05-16 | 195.00 | CALL | 57 | 0.38 | $210.00 | 131.0% | 58.0% | $122.29 |
| 2025-05-16 | 197.50 | CALL | 30 | 0.16 | $270.00 | 270.0% | 40.0% | $106.74 |
| 2025-05-16 | 200.00 | CALL | 124 | 0.50 | $230.00 | 164.0% | 25.0% | $57.53 |
| 2025-05-16 | 202.50 | CALL | 2 | 0.01 | $280.00 | 311.0% | 18.0% | $49.57 |
| 2025-05-16 | 205.00 | CALL | 3,364 | 7.43 | $325.00 | 722.0% | 10.0% | $32.16 |
| 2025-05-16 | 207.50 | CALL | 0 | 0.00 | $300.00 | 429.0% | 5.0% | $15.35 |
| 2025-05-16 | 210.00 | CALL | 237 | 0.23 | $315.00 | 573.0% | 3.0% | $9.94 |
| 2025-05-16 | 212.50 | CALL | 0 | 0.00 | $295.00 | 393.0% | 1.0% | $4.22 |
| 2025-05-16 | 215.00 | CALL | 0 | 0.00 | $275.00 | 289.0% | 1.0% | $1.64 |
| 2025-05-16 | 220.00 | CALL | 242 | 0.03 | $330.00 | 825.0% | 0.0% | $0.38 |
| 2025-05-16 | 225.00 | CALL | 0 | 0.00 | $155.00 | 72.0% | 0.0% | $0.02 |
| 2025-05-23 | 140.00 | PUT | 2 | 0.00 | $445.00 | 287.0% | 0.0% | $0.05 |
| 2025-05-23 | 145.00 | PUT | 0 | 0.00 | $405.00 | 208.0% | 0.0% | $0.23 |
| 2025-05-23 | 150.00 | PUT | 0 | 0.00 | $405.00 | 208.0% | 0.0% | $0.66 |
| 2025-05-23 | 155.00 | PUT | 7 | 0.00 | $445.00 | 287.0% | 1.0% | $2.65 |
| 2025-05-23 | 160.00 | PUT | 32 | 0.02 | $510.00 | 567.0% | 2.0% | $9.57 |
| 2025-05-23 | 165.00 | PUT | 14 | 0.01 | $460.00 | 329.0% | 5.0% | $23.54 |
| 2025-05-23 | 167.50 | PUT | 0 | 0.00 | $350.00 | 140.0% | 8.0% | $28.04 |
| 2025-05-23 | 170.00 | PUT | 10 | 0.02 | $500.00 | 500.0% | 12.0% | $60.57 |
| 2025-05-23 | 172.50 | PUT | 0 | 0.00 | $400.00 | 200.0% | 18.0% | $70.81 |
| 2025-05-23 | 175.00 | PUT | 11 | 0.02 | $450.00 | 300.0% | 21.0% | $95.09 |
| 2025-05-23 | 177.50 | PUT | 1 | 0.00 | $440.00 | 275.0% | 29.0% | $129.24 |
| 2025-05-23 | 180.00 | PUT | 22 | 0.07 | $435.00 | 264.0% | 40.0% | $171.97 |
| 2025-05-23 | 182.50 | PUT | 1 | 0.00 | $390.00 | 186.0% | 52.0% | $201.12 |
| 2025-05-23 | 185.00 | PUT | 17 | 0.08 | $320.00 | 114.0% | 65.0% | $208.87 |
| 2025-05-23 | 187.50 | PUT | 0 | 0.00 | $230.00 | 62.0% | 80.0% | $184.60 |
| 2025-05-23 | 190.00 | PUT | 5 | 0.03 | $120.00 | 25.0% | 96.0% | $115.21 |
| 2025-05-23 | 192.50 | CALL | 3 | 0.02 | $120.00 | 34.0% | 80.0% | $96.31 |
| 2025-05-23 | 195.00 | CALL | 20 | 0.11 | $225.00 | 92.0% | 65.0% | $146.86 |
| 2025-05-23 | 197.50 | CALL | 1 | 0.00 | $295.00 | 169.0% | 52.0% | $152.13 |
| 2025-05-23 | 200.00 | CALL | 42 | 0.17 | $345.00 | 276.0% | 40.0% | $136.39 |
| 2025-05-23 | 202.50 | CALL | 0 | 0.00 | $375.00 | 395.0% | 29.0% | $110.15 |
| 2025-05-23 | 205.00 | CALL | 9 | 0.02 | $335.00 | 248.0% | 25.0% | $83.80 |
| 2025-05-23 | 207.50 | CALL | 0 | 0.00 | $340.00 | 262.0% | 18.0% | $60.19 |
| 2025-05-23 | 210.00 | CALL | 23 | 0.04 | $385.00 | 453.0% | 12.0% | $46.64 |
| 2025-05-23 | 212.50 | CALL | 0 | 0.00 | $355.00 | 309.0% | 8.0% | $28.44 |
| 2025-05-23 | 215.00 | CALL | 0 | 0.00 | $340.00 | 262.0% | 5.0% | $17.40 |
| 2025-05-23 | 220.00 | CALL | 1 | 0.00 | $375.00 | 395.0% | 2.0% | $7.04 |
| 2025-05-23 | 225.00 | CALL | 0 | 0.00 | $355.00 | 309.0% | 1.0% | $2.12 |
| 2025-05-23 | 230.00 | CALL | 0 | 0.00 | $250.00 | 114.0% | 0.0% | $0.41 |
| 2025-05-23 | 235.00 | CALL | 0 | 0.00 | $250.00 | 114.0% | 0.0% | $0.14 |
| 2025-05-23 | 240.00 | CALL | 0 | 0.00 | $250.00 | 114.0% | 0.0% | $0.03 |
| 2025-05-30 | 135.00 | PUT | 1 | 0.00 | $665.00 | 296.0% | 0.0% | $0.12 |
| 2025-05-30 | 140.00 | PUT | 0 | 0.00 | $695.00 | 356.0% | 0.0% | $0.56 |
| 2025-05-30 | 145.00 | PUT | 20 | 0.00 | $660.00 | 287.0% | 0.0% | $1.51 |
| 2025-05-30 | 150.00 | PUT | 1 | 0.00 | $695.00 | 356.0% | 1.0% | $4.14 |
| 2025-05-30 | 155.00 | PUT | 13 | 0.00 | $775.00 | 674.0% | 2.0% | $14.55 |
| 2025-05-30 | 160.00 | PUT | 3 | 0.00 | $780.00 | 709.0% | 4.0% | $31.48 |
| 2025-05-30 | 165.00 | PUT | 1 | 0.00 | $815.00 | 1087.0% | 8.0% | $65.30 |
| 2025-05-30 | 170.00 | PUT | 4 | 0.01 | $780.00 | 709.0% | 18.0% | $138.08 |
| 2025-05-30 | 175.00 | PUT | 1 | 0.00 | $725.00 | 439.0% | 29.0% | $212.95 |
| 2025-05-30 | 180.00 | PUT | 7 | 0.02 | $650.00 | 271.0% | 45.0% | $294.61 |
| 2025-05-30 | 185.00 | PUT | 31 | 0.12 | $510.00 | 134.0% | 73.0% | $370.43 |
| 2025-05-30 | 190.00 | PUT | 5 | 0.02 | $300.00 | 51.0% | 96.0% | $288.04 |
| 2025-05-30 | 195.00 | CALL | 3 | 0.01 | $230.00 | 72.0% | 73.0% | $167.06 |
| 2025-05-30 | 200.00 | CALL | 6 | 0.02 | $365.00 | 197.0% | 45.0% | $165.44 |
| 2025-05-30 | 205.00 | CALL | 0 | 0.00 | $440.00 | 400.0% | 29.0% | $129.24 |
| 2025-05-30 | 210.00 | CALL | 0 | 0.00 | $295.00 | 116.0% | 18.0% | $52.22 |
| 2025-05-30 | 215.00 | CALL | 0 | 0.00 | $435.00 | 378.0% | 8.0% | $34.85 |
| 2025-05-30 | 220.00 | CALL | 0 | 0.00 | $435.00 | 378.0% | 4.0% | $17.56 |
| 2025-05-30 | 225.00 | CALL | 0 | 0.00 | $435.00 | 378.0% | 2.0% | $8.16 |
| 2025-05-30 | 230.00 | CALL | 0 | 0.00 | $435.00 | 378.0% | 1.0% | $3.50 |
| 2025-05-30 | 235.00 | CALL | 0 | 0.00 | $435.00 | 378.0% | 0.0% | $1.00 |
| 2025-05-30 | 240.00 | CALL | 0 | 0.00 | $335.00 | 156.0% | 0.0% | $0.27 |
| 2025-05-30 | 245.00 | CALL | 0 | 0.00 | $335.00 | 156.0% | 0.0% | $0.09 |
| 2025-06-06 | 125.00 | PUT | 0 | 0.00 | $720.00 | 327.0% | 0.0% | $0.13 |
| 2025-06-06 | 130.00 | PUT | 0 | 0.00 | $715.00 | 318.0% | 0.0% | $0.40 |
| 2025-06-06 | 135.00 | PUT | 0 | 0.00 | $710.00 | 309.0% | 0.0% | $1.16 |
| 2025-06-06 | 140.00 | PUT | 0 | 0.00 | $705.00 | 300.0% | 0.0% | $2.24 |
| 2025-06-06 | 145.00 | PUT | 0 | 0.00 | $700.00 | 292.0% | 1.0% | $5.64 |
| 2025-06-06 | 150.00 | PUT | 3 | 0.00 | $690.00 | 276.0% | 2.0% | $12.95 |
| 2025-06-06 | 155.00 | PUT | 4 | 0.00 | $840.00 | 840.0% | 4.0% | $33.90 |
| 2025-06-06 | 160.00 | PUT | 2 | 0.00 | $810.00 | 623.0% | 8.0% | $64.90 |
| 2025-06-06 | 165.00 | PUT | 0 | 0.00 | $780.00 | 488.0% | 15.0% | $114.71 |
| 2025-06-06 | 170.00 | PUT | 0 | 0.00 | $750.00 | 395.0% | 25.0% | $187.61 |
| 2025-06-06 | 175.00 | PUT | 10 | 0.02 | $725.00 | 337.0% | 34.0% | $248.03 |
| 2025-06-06 | 180.00 | PUT | 9 | 0.02 | $620.00 | 194.0% | 52.0% | $319.73 |
| 2025-06-06 | 185.00 | PUT | 0 | 0.00 | $470.00 | 100.0% | 73.0% | $341.38 |
| 2025-06-06 | 190.00 | PUT | 0 | 0.00 | $270.00 | 40.0% | 96.0% | $259.23 |
| 2025-06-06 | 195.00 | CALL | 0 | 0.00 | $240.00 | 56.0% | 73.0% | $174.32 |
| 2025-06-06 | 200.00 | CALL | 0 | 0.00 | $410.00 | 158.0% | 52.0% | $211.43 |
| 2025-06-06 | 205.00 | CALL | 2 | 0.01 | $510.00 | 319.0% | 34.0% | $174.48 |
| 2025-06-06 | 210.00 | CALL | 1 | 0.00 | $600.00 | 857.0% | 25.0% | $150.08 |
| 2025-06-06 | 215.00 | CALL | 3 | 0.00 | $500.00 | 294.0% | 15.0% | $73.53 |
| 2025-06-06 | 220.00 | CALL | 0 | 0.00 | $465.00 | 227.0% | 8.0% | $37.26 |
| 2025-06-06 | 225.00 | CALL | 0 | 0.00 | $445.00 | 198.0% | 4.0% | $17.96 |
| 2025-06-06 | 230.00 | CALL | 0 | 0.00 | $445.00 | 198.0% | 2.0% | $8.35 |
| 2025-06-06 | 235.00 | CALL | 0 | 0.00 | $450.00 | 205.0% | 1.0% | $3.62 |
| 2025-06-06 | 240.00 | CALL | 0 | 0.00 | $555.00 | 483.0% | 0.0% | $1.76 |
| 2025-06-06 | 245.00 | CALL | 0 | 0.00 | $455.00 | 212.0% | 0.0% | $0.74 |
| 2025-06-06 | 250.00 | CALL | 0 | 0.00 | $455.00 | 212.0% | 0.0% | $0.25 |
| 2025-06-06 | 255.00 | CALL | 0 | 0.00 | $455.00 | 212.0% | 0.0% | $0.08 |
| 2025-06-13 | 120.00 | PUT | 0 | 0.00 | $845.00 | 376.0% | 0.0% | $0.15 |
| 2025-06-13 | 125.00 | PUT | 0 | 0.00 | $840.00 | 365.0% | 0.0% | $0.33 |
| 2025-06-13 | 130.00 | PUT | 0 | 0.00 | $840.00 | 365.0% | 0.0% | $0.97 |
| 2025-06-13 | 135.00 | PUT | 0 | 0.00 | $835.00 | 355.0% | 0.0% | $2.66 |
| 2025-06-13 | 140.00 | PUT | 0 | 0.00 | $825.00 | 337.0% | 1.0% | $4.92 |
| 2025-06-13 | 145.00 | PUT | 0 | 0.00 | $815.00 | 320.0% | 1.0% | $11.65 |
| 2025-06-13 | 150.00 | PUT | 0 | 0.00 | $805.00 | 304.0% | 3.0% | $25.41 |
| 2025-06-13 | 155.00 | PUT | 0 | 0.00 | $965.00 | 919.0% | 5.0% | $49.39 |
| 2025-06-13 | 160.00 | PUT | 1 | 0.00 | $930.00 | 664.0% | 10.0% | $92.01 |
| 2025-06-13 | 165.00 | PUT | 11 | 0.01 | $895.00 | 511.0% | 18.0% | $158.43 |
| 2025-06-13 | 170.00 | PUT | 4 | 0.01 | $845.00 | 376.0% | 25.0% | $211.37 |
| 2025-06-13 | 175.00 | PUT | 1 | 0.00 | $750.00 | 234.0% | 40.0% | $296.50 |
| 2025-06-13 | 180.00 | PUT | 3 | 0.01 | $600.00 | 128.0% | 58.0% | $349.39 |
| 2025-06-13 | 185.00 | PUT | 2 | 0.01 | $450.00 | 73.0% | 73.0% | $326.85 |
| 2025-06-13 | 190.00 | PUT | 0 | 0.00 | $240.00 | 29.0% | 96.0% | $230.43 |
| 2025-06-13 | 195.00 | CALL | 3 | 0.01 | $250.00 | 45.0% | 73.0% | $181.59 |
| 2025-06-13 | 200.00 | CALL | 1 | 0.00 | $410.00 | 103.0% | 58.0% | $238.75 |
| 2025-06-13 | 205.00 | CALL | 2 | 0.01 | $565.00 | 231.0% | 40.0% | $223.36 |
| 2025-06-13 | 210.00 | CALL | 0 | 0.00 | $655.00 | 423.0% | 25.0% | $163.84 |
| 2025-06-13 | 215.00 | CALL | 0 | 0.00 | $565.00 | 231.0% | 18.0% | $100.02 |
| 2025-06-13 | 220.00 | CALL | 10 | 0.01 | $760.00 | 1520.0% | 10.0% | $75.19 |
| 2025-06-13 | 225.00 | CALL | 10 | 0.01 | $735.00 | 980.0% | 5.0% | $37.62 |
| 2025-06-13 | 230.00 | CALL | 0 | 0.00 | $695.00 | 604.0% | 3.0% | $21.93 |
| 2025-06-13 | 235.00 | CALL | 0 | 0.00 | $675.00 | 500.0% | 1.0% | $9.65 |
| 2025-06-13 | 240.00 | CALL | 0 | 0.00 | $695.00 | 604.0% | 1.0% | $4.14 |
| 2025-06-13 | 245.00 | CALL | 0 | 0.00 | $695.00 | 604.0% | 0.0% | $2.21 |
| 2025-06-13 | 250.00 | CALL | 0 | 0.00 | $695.00 | 604.0% | 0.0% | $0.80 |
| 2025-06-13 | 255.00 | CALL | 0 | 0.00 | $595.00 | 277.0% | 0.0% | $0.23 |
| 2025-06-13 | 260.00 | CALL | 0 | 0.00 | $595.00 | 277.0% | 0.0% | $0.11 |
| 2025-06-20 | 120.00 | PUT | 84 | 0.01 | $995.00 | 1047.0% | 0.0% | $0.18 |
| 2025-06-20 | 125.00 | PUT | 140 | 0.03 | $1,035.00 | 1882.0% | 0.0% | $0.58 |
| 2025-06-20 | 130.00 | PUT | 53 | 0.01 | $1,010.00 | 1263.0% | 0.0% | $1.16 |
| 2025-06-20 | 135.00 | PUT | 544 | 0.17 | $1,000.00 | 1111.0% | 0.0% | $3.18 |
| 2025-06-20 | 140.00 | PUT | 100 | 0.04 | $995.00 | 1047.0% | 1.0% | $8.01 |
| 2025-06-20 | 145.00 | PUT | 42 | 0.02 | $995.00 | 1047.0% | 1.0% | $14.22 |
| 2025-06-20 | 150.00 | PUT | 184 | 0.10 | $1,000.00 | 1111.0% | 3.0% | $31.56 |
| 2025-06-20 | 155.00 | PUT | 72 | 0.05 | $920.00 | 541.0% | 6.0% | $59.17 |
| 2025-06-20 | 160.00 | PUT | 1,816 | 1.74 | $920.00 | 541.0% | 10.0% | $91.02 |
| 2025-06-20 | 165.00 | PUT | 38 | 0.05 | $875.00 | 407.0% | 18.0% | $154.89 |
| 2025-06-20 | 170.00 | PUT | 385 | 0.60 | $840.00 | 336.0% | 25.0% | $210.12 |
| 2025-06-20 | 175.00 | PUT | 90 | 0.17 | $760.00 | 230.0% | 40.0% | $300.45 |
| 2025-06-20 | 180.00 | PUT | 1,104 | 2.54 | $630.00 | 137.0% | 58.0% | $366.86 |
| 2025-06-20 | 185.00 | PUT | 66 | 0.17 | $470.00 | 76.0% | 73.0% | $341.38 |
| 2025-06-20 | 190.00 | PUT | 28 | 0.08 | $260.00 | 31.0% | 96.0% | $249.63 |
| 2025-06-20 | 195.00 | CALL | 100 | 0.32 | $200.00 | 31.0% | 73.0% | $145.27 |
| 2025-06-20 | 200.00 | CALL | 488 | 1.53 | $440.00 | 107.0% | 58.0% | $256.22 |
| 2025-06-20 | 210.00 | CALL | 1,432 | 3.16 | $645.00 | 315.0% | 29.0% | $189.45 |
| 2025-06-20 | 220.00 | CALL | 50 | 0.07 | $705.00 | 486.0% | 10.0% | $69.75 |
| 2025-06-20 | 230.00 | CALL | 110 | 0.12 | $655.00 | 336.0% | 3.0% | $20.67 |
| 2025-06-20 | 240.00 | CALL | 1 | 0.00 | $640.00 | 305.0% | 1.0% | $5.15 |
| 2025-06-20 | 250.00 | CALL | 8 | 0.00 | $815.00 | 2329.0% | 0.0% | $0.94 |
| 2025-06-20 | 260.00 | CALL | 1 | 0.00 | $635.00 | 295.0% | 0.0% | $0.11 |
| 2025-06-27 | 115.00 | PUT | 0 | 0.00 | $985.00 | 438.0% | 0.0% | $0.08 |
| 2025-06-27 | 120.00 | PUT | 0 | 0.00 | $985.00 | 438.0% | 0.0% | $0.18 |
| 2025-06-27 | 125.00 | PUT | 0 | 0.00 | $980.00 | 426.0% | 0.0% | $0.55 |
| 2025-06-27 | 130.00 | PUT | 0 | 0.00 | $970.00 | 404.0% | 0.0% | $1.58 |
| 2025-06-27 | 135.00 | PUT | 0 | 0.00 | $1,055.00 | 681.0% | 0.0% | $3.35 |
| 2025-06-27 | 140.00 | PUT | 0 | 0.00 | $950.00 | 365.0% | 1.0% | $7.65 |
| 2025-06-27 | 145.00 | PUT | 0 | 0.00 | $980.00 | 426.0% | 1.0% | $14.00 |
| 2025-06-27 | 150.00 | PUT | 0 | 0.00 | $1,045.00 | 633.0% | 3.0% | $32.98 |
| 2025-06-27 | 155.00 | PUT | 0 | 0.00 | $880.00 | 267.0% | 6.0% | $56.59 |
| 2025-06-27 | 160.00 | PUT | 0 | 0.00 | $1,000.00 | 476.0% | 10.0% | $98.94 |
| 2025-06-27 | 165.00 | PUT | 0 | 0.00 | $940.00 | 348.0% | 18.0% | $166.40 |
| 2025-06-27 | 170.00 | PUT | 0 | 0.00 | $860.00 | 246.0% | 29.0% | $252.60 |
| 2025-06-27 | 175.00 | PUT | 0 | 0.00 | $750.00 | 163.0% | 40.0% | $296.50 |
| 2025-06-27 | 180.00 | PUT | 0 | 0.00 | $620.00 | 105.0% | 58.0% | $361.04 |
| 2025-06-27 | 185.00 | PUT | 0 | 0.00 | $450.00 | 59.0% | 73.0% | $326.85 |
| 2025-06-27 | 190.00 | PUT | 0 | 0.00 | $250.00 | 26.0% | 96.0% | $240.03 |
| 2025-06-27 | 195.00 | CALL | 5 | 0.01 | $250.00 | 34.0% | 73.0% | $181.59 |
| 2025-06-27 | 200.00 | CALL | 0 | 0.00 | $460.00 | 87.0% | 58.0% | $267.87 |
| 2025-06-27 | 205.00 | CALL | 0 | 0.00 | $620.00 | 168.0% | 40.0% | $245.10 |
| 2025-06-27 | 210.00 | CALL | 0 | 0.00 | $730.00 | 281.0% | 29.0% | $214.42 |
| 2025-06-27 | 215.00 | CALL | 0 | 0.00 | $815.00 | 466.0% | 18.0% | $144.27 |
| 2025-06-27 | 220.00 | CALL | 0 | 0.00 | $775.00 | 360.0% | 10.0% | $76.68 |
| 2025-06-27 | 225.00 | CALL | 0 | 0.00 | $730.00 | 281.0% | 6.0% | $46.95 |
| 2025-06-27 | 230.00 | CALL | 0 | 0.00 | $750.00 | 313.0% | 3.0% | $23.67 |
| 2025-06-27 | 235.00 | CALL | 0 | 0.00 | $760.00 | 330.0% | 2.0% | $14.27 |
| 2025-06-27 | 240.00 | CALL | 0 | 0.00 | $770.00 | 350.0% | 1.0% | $6.20 |
| 2025-06-27 | 245.00 | CALL | 0 | 0.00 | $770.00 | 350.0% | 0.0% | $2.45 |
| 2025-06-27 | 250.00 | CALL | 0 | 0.00 | $775.00 | 360.0% | 0.0% | $1.26 |
| 2025-06-27 | 255.00 | CALL | 0 | 0.00 | $775.00 | 360.0% | 0.0% | $0.43 |
| 2025-06-27 | 260.00 | CALL | 0 | 0.00 | $775.00 | 360.0% | 0.0% | $0.20 |
| 2025-07-18 | 110.00 | PUT | 28 | 0.00 | $1,285.00 | 627.0% | 0.0% | $0.15 |
| 2025-07-18 | 115.00 | PUT | 25 | 0.00 | $1,295.00 | 664.0% | 0.0% | $0.34 |
| 2025-07-18 | 120.00 | PUT | 21 | 0.00 | $1,440.00 | 2880.0% | 0.0% | $0.81 |
| 2025-07-18 | 125.00 | PUT | 12 | 0.00 | $1,390.00 | 1390.0% | 0.0% | $2.27 |
| 2025-07-18 | 130.00 | PUT | 27 | 0.01 | $1,355.00 | 1004.0% | 0.0% | $4.31 |
| 2025-07-18 | 135.00 | PUT | 27 | 0.01 | $1,325.00 | 803.0% | 1.0% | $10.67 |
| 2025-07-18 | 140.00 | PUT | 13 | 0.01 | $1,190.00 | 397.0% | 1.0% | $17.01 |
| 2025-07-18 | 145.00 | PUT | 8 | 0.00 | $1,255.00 | 534.0% | 2.0% | $30.68 |
| 2025-07-18 | 150.00 | PUT | 12 | 0.01 | $1,290.00 | 645.0% | 5.0% | $66.02 |
| 2025-07-18 | 155.00 | PUT | 10 | 0.01 | $1,090.00 | 273.0% | 8.0% | $87.33 |
| 2025-07-18 | 160.00 | PUT | 92 | 0.09 | $1,190.00 | 397.0% | 15.0% | $175.00 |
| 2025-07-18 | 165.00 | PUT | 22 | 0.03 | $1,140.00 | 326.0% | 21.0% | $240.88 |
| 2025-07-18 | 170.00 | PUT | 10 | 0.01 | $1,050.00 | 239.0% | 29.0% | $308.41 |
| 2025-07-18 | 175.00 | PUT | 33 | 0.06 | $940.00 | 171.0% | 45.0% | $426.06 |
| 2025-07-18 | 180.00 | PUT | 3 | 0.01 | $790.00 | 113.0% | 58.0% | $460.03 |
| 2025-07-18 | 185.00 | PUT | 12 | 0.02 | $610.00 | 69.0% | 80.0% | $489.58 |
| 2025-07-18 | 190.00 | PUT | 35 | 0.07 | $390.00 | 35.0% | 96.0% | $374.45 |
| 2025-07-18 | 195.00 | CALL | 22 | 0.05 | $270.00 | 26.0% | 80.0% | $216.70 |
| 2025-07-18 | 200.00 | CALL | 116 | 0.27 | $510.00 | 63.0% | 58.0% | $296.98 |
| 2025-07-18 | 210.00 | CALL | 136 | 0.28 | $940.00 | 247.0% | 29.0% | $276.10 |
| 2025-07-18 | 220.00 | CALL | 45 | 0.07 | $1,095.00 | 487.0% | 15.0% | $161.03 |
| 2025-07-18 | 230.00 | CALL | 28 | 0.03 | $1,140.00 | 633.0% | 5.0% | $58.35 |
| 2025-07-18 | 240.00 | CALL | 10 | 0.01 | $1,205.00 | 1048.0% | 1.0% | $17.22 |
| 2025-07-18 | 250.00 | CALL | 0 | 0.00 | $1,230.00 | 1367.0% | 0.0% | $3.91 |
| 2025-07-18 | 260.00 | CALL | 1 | 0.00 | $1,235.00 | 1453.0% | 0.0% | $0.69 |
| 2025-07-18 | 270.00 | CALL | 4 | 0.00 | $1,245.00 | 1660.0% | 0.0% | $0.15 |
Call/Put Open Interest and Volatility Skew
Vega