DIS Option Chain

End of day data from April 9, 2021 for DIS options expiring on April 16, 2021.

  1. NYSE
  2. >
  3. DIS
  4. >
  5. Option Chain
|USD |DIS: $187.41 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
DIS16Apr21C190.00CALL190.00$1.88$1.82 / 10$1.93 / 115,39517,40324.729390%0.416291-0.2072810.0458960.1085830.016605
DIS16Apr21C185.00CALL185.00$4.43$4.35 / 8$4.50 / 93,99310,37524.149787%0.647446-0.1973290.0436900.1033640.025566
DIS16Apr21C200.00CALL200.00$0.34$0.33 / 14$0.34 / 23,51147,73230.328280%0.089175-0.0856880.0189740.0448900.003599
DIS16Apr21P185.00PUT185.00$1.48$1.42 / 46$1.58 / 103,13913,04124.905157%-0.352554-0.1972790.0436900.103364-0.014982
DIS16Apr21C195.00CALL195.00$0.74$0.70 / 5$0.76 / 143,01815,08226.752825%0.215965-0.1556440.0344640.0815360.008674
DIS16Apr21C187.50CALL187.50$2.95$2.88 / 24$3.10 / 262,8633,15824.643188%0.532500-0.2112660.0467770.1106680.021144
DIS16Apr21C192.50CALL192.50$1.20$1.12 / 10$1.20 / 662,1374,89125.500928%0.308359-0.1870070.0414080.0979650.012347
DIS16Apr21P182.50PUT182.50$0.85$0.84 / 10$0.94 / 301,3602,60525.864139%-0.248457-0.1682550.0372620.088155-0.010520
DIS16Apr21P180.00PUT180.00$0.52$0.50 / 10$0.54 / 81,1847,88127.055094%-0.162454-0.1305440.0289100.068396-0.006857
DIS16Apr21P177.50PUT177.50$0.31$0.30 / 3$0.35 / 101,0932,16128.916713%-0.097875-0.0917770.0203240.048084-0.004121
DIS16Apr21C197.50CALL197.50$0.50$0.48 / 1$0.51 / 289795,10728.648720%0.142841-0.1198750.0265440.0627980.005752
DIS16Apr21P190.00PUT190.00$3.90$3.90 / 39$4.05 / 89256,24025.666155%-0.583709-0.2072290.0458960.108583-0.025039
DIS16Apr21P170.00PUT170.00$0.09$0.10 / 154$0.13 / 88465,09936.357305%-0.012269-0.0169150.0037460.008862-0.000514
DIS16Apr21C210.00CALL210.00$0.10$0.10 / 150$0.11 / 3265815,31638.082678%0.007655-0.0112030.0024810.0058690.000311
DIS16Apr21C220.00CALL220.00$0.05$0.04 / 5$0.05 / 146510,76245.443778%0.000276-0.0005440.0001210.0002850.000011
DIS16Apr21P160.00PUT160.00$0.04$0.05 / 11$0.07 / 84553,94349.281460%-0.000166-0.0003380.0000750.000177-0.000007
DIS16Apr21P187.50PUT187.50$2.50$2.52 / 8$2.60 / 264161,64825.279914%-0.467500-0.2112150.0467770.110668-0.019952
DIS16Apr21C202.50CALL202.50$0.24$0.23 / 1$0.27 / 94111,54132.540870%0.052552-0.0570080.0126230.0298650.002125
DIS16Apr21P155.00PUT155.00$0.04$0.02 / 51$0.05 / 143433,58753.905555%-0.000009-0.0000210.0000050.0000110.000000
DIS16Apr21C225.00CALL225.00$0.02$0.02 / 9$0.09 / 2631922552.309702%0.000039-0.0000860.0000190.0000450.000002
DIS16Apr21C217.50CALL217.50$0.05$0.04 / 10$0.12 / 2331714646.030984%0.000685-0.0012620.0002800.0006610.000028
DIS16Apr21P175.00PUT175.00$0.22$0.20 / 2$0.25 / 172565,85031.411433%-0.053975-0.0582230.0128940.030504-0.002267
DIS16Apr21C140.00CALL140.00$46.75$47.65 / 24$48.30 / 242501,67283.712488%1.000000-0.0000380.0000010.0000000.030685
DIS16Apr21P195.00PUT195.00$8.28$7.60 / 30$8.10 / 5022511,23128.344510%-0.784035-0.1555910.0344640.081536-0.034065
DIS16Apr21P172.50PUT172.50$0.15$0.12 / 10$0.18 / 1021597933.503807%-0.027070-0.0331850.0073490.017386-0.001135
DIS16Apr21C180.00CALL180.00$8.45$8.30 / 9$8.55 / 272011,93225.413411%0.837546-0.1305930.0289100.0683960.032595
DIS16Apr21P192.50PUT192.50$5.70$5.55 / 27$5.90 / 2419885226.206054%-0.691641-0.1869540.0414080.097965-0.029845
DIS16Apr21P150.00PUT150.00$0.02$0.01 / 4$0.02 / 1881832,57756.537904%-0.000001-0.0000010.0000010.0000000.000000
DIS16Apr21C205.00CALL205.00$0.17$0.15 / 10$0.25 / 271541,38735.011083%0.029247-0.0353950.0078380.0185430.001184
DIS16Apr21C182.50CALL182.50$6.30$6.20 / 8$6.55 / 251421,05225.673340%0.751543-0.1683050.0372620.0881550.029480
DIS16Apr21P165.00PUT165.00$0.10$0.07 / 4$0.09 / 101412,72442.748457%-0.001814-0.0030820.0006820.001615-0.000076
DIS16Apr21P167.50PUT167.50$0.08$0.05 / 13$0.12 / 3113134638.857147%-0.004994-0.0076730.0016990.004020-0.000209
DIS16Apr21C175.00CALL175.00$12.85$13.00 / 8$13.50 / 251111,64532.144709%0.946025-0.0582710.0128940.0305040.036089
DIS16Apr21C207.50CALL207.50$0.14$0.10 / 10$0.19 / 24881,13636.611213%0.015384-0.0205610.0045530.0107720.000624
DIS16Apr21P200.00PUT200.00$13.58$12.15 / 26$12.65 / 32878,96231.745103%-0.910825-0.0856330.0189740.044890-0.040236
DIS16Apr21P135.00PUT135.00$0.01$0.01 / 11$0.02 / 3861,07680.249082%-0.0000010.0000000.0000010.0000000.000000
DIS16Apr21C230.00CALL230.00$0.02$0.01 / 10$0.02 / 279633,75449.974543%0.000005-0.0000110.0000020.0000060.000000
DIS16Apr21C170.00CALL170.00$18.00$17.80 / 18$18.40 / 245899135.486218%0.987731-0.0169610.0037460.0088620.036747
DIS16Apr21P130.00PUT130.00$0.01$0.01 / 5$0.02 / 1571,72388.635196%-0.0000010.0000000.0000010.0000000.000000
DIS16Apr21P197.50PUT197.50$10.42$9.70 / 25$10.35 / 434924929.163823%-0.857159-0.1198210.0265440.062798-0.037535
DIS16Apr21C250.00CALL250.00$0.01$0.01 / 10$0.02 / 76394,08568.023773%0.0000010.0000000.0000010.0000000.000000
DIS16Apr21C177.50CALL177.50$10.10$10.60 / 8$11.15 / 263811430.012596%0.902125-0.0918250.0203240.0480840.034783
DIS16Apr21C215.00CALL215.00$0.06$0.06 / 10$0.13 / 262661544.036447%0.001613-0.0027700.0006130.0014510.000066
DIS16Apr21C160.00CALL160.00$27.36$27.80 / 8$28.35 / 24241,16550.807769%0.999834-0.0003810.0000750.0001770.035062
DIS16Apr21C105.00CALL105.00$82.30$82.70 / 24$83.30 / 242229134.465987%1.000000-0.0000290.0000010.0000000.023014
DIS16Apr21C165.00CALL165.00$21.40$22.80 / 24$23.30 / 241866239.914047%0.998186-0.0031270.0006820.0016150.036089
DIS16Apr21P115.00PUT115.00$0.01$0.01 / 8$0.05 / 24162,573123.708170%-0.0000010.0000000.0000010.0000000.000000
DIS16Apr21C155.00CALL155.00$32.33$32.80 / 8$33.30 / 241483556.292205%0.999991-0.0000640.0000050.0000110.033972
DIS16Apr21P140.00PUT140.00$0.03$0.01 / 40$0.04 / 51471375.991755%-0.0000010.0000000.0000010.0000000.000000
DIS16Apr21P210.00PUT210.00$22.00$22.00 / 24$22.45 / 241234143.565999%-0.992345-0.0111450.0024810.005869-0.045716
DIS16Apr21C150.00CALL150.00$36.58$37.55 / 24$38.35 / 24112,12166.043763%1.000000-0.0000420.0000010.0000000.032877
DIS16Apr21P125.00PUT125.00$0.01$0.01 / 14$0.02 / 582,38397.305457%-0.0000010.0000000.0000010.0000000.000000
DIS16Apr21P149.00PUT149.00$0.04$0.01 / 90$0.08 / 26611165.602223%-0.0000010.0000000.0000010.0000000.000000
DIS16Apr21P145.00PUT145.00$0.04$0.02 / 1$0.04 / 862,54369.107062%-0.0000010.0000000.0000010.0000000.000000
DIS16Apr21C290.00CALL290.00$0.01$0.01 / 3$0.03 / 551,027101.499387%0.0000010.0000000.0000010.0000000.000000
DIS16Apr21C212.50CALL212.50$0.08$0.05 / 10$0.14 / 27527140.797883%0.003608-0.0057380.0012710.0030060.000147
DIS16Apr21P120.00PUT120.00$0.01$0.01 / 1$0.05 / 2441,611113.801202%-0.0000010.0000000.0000010.0000000.000000
DIS16Apr21C240.00CALL240.00$0.02$0.01 / 1$0.03 / 131,79860.983897%0.0000010.0000000.0000010.0000000.000000
DIS16Apr21C145.00CALL145.00$41.99$42.55 / 24$43.35 / 2431,34769.735470%1.000000-0.0000400.0000010.0000000.031781
DIS16Apr21C172.50CALL172.50$14.35$15.30 / 24$16.00 / 2424033.487795%0.972930-0.0332320.0073490.0173860.036673
DIS16Apr21C280.00CALL280.00$0.01$0.01 / 1$0.01 / 2211,06688.547664%0.0000010.0000000.0000010.0000000.000000
DIS16Apr21C270.00CALL270.00$0.01$0.01 / 1$0.05 / 24153289.977185%0.0000010.0000000.0000010.0000000.000000
DIS16Apr21C260.00CALL260.00$0.01$0.01 / 212,76773.591300%0.0000010.0000000.0000010.0000000.000000
DIS16Apr21P215.00PUT215.00$28.30$26.75 / 24$27.70 / 241350.844374%-0.998387-0.0027110.0006130.001451-0.047058
DIS16Apr21P207.50PUT207.50$21.20$19.35 / 24$20.25 / 2412442.188639%-0.984616-0.0205040.0045530.010772-0.044856
DIS16Apr21C167.50CALL167.50$19.52$20.15 / 24$20.90 / 2412932.730945%0.995006-0.0077190.0016990.0040200.036504
DIS16Apr21C130.00CALL130.00$56.90$57.55 / 24$58.30 / 2416,79296.000313%1.000000-0.0000360.0000010.0000000.028493
DIS16Apr21C115.00CALL115.00$72.25$72.55 / 24$73.30 / 24153110.748631%1.000000-0.0000320.0000010.0000000.025205
DIS16Apr21P290.00PUT290.00$103.30$101.70 / 24$102.70 / 2400131.097718%-1.0000000.0000790.0000010.000000-0.063562
DIS16Apr21P280.00PUT280.00$83.55$91.70 / 24$92.70 / 2400122.159838%-1.0000000.0000770.0000010.000000-0.061370
DIS16Apr21P270.00PUT270.00$76.95$81.70 / 24$82.70 / 2400112.768573%-1.0000000.0000740.0000010.000000-0.059178
DIS16Apr21P260.00PUT260.00$72.00$71.70 / 24$72.70 / 2400102.876801%-1.0000000.0000710.0000010.000000-0.056986
DIS16Apr21P250.00PUT250.00$63.91$61.70 / 24$62.70 / 240992.412895%-1.0000000.0000680.0000010.000000-0.054794
DIS16Apr21P240.00PUT240.00$55.90$51.70 / 24$52.70 / 2401081.294865%-1.0000000.0000660.0000010.000000-0.052603
DIS16Apr21C235.00CALL235.00$0.03$0.01 / 8$0.04 / 1009757.633319%0.000001-0.0000010.0000010.0000010.000000
DIS16Apr21P235.00PUT235.00$46.70 / 24$47.70 / 240075.458493%-1.0000000.0000630.0000010.000001-0.051507
DIS16Apr21P230.00PUT230.00$44.65$41.70 / 24$42.70 / 24013669.412934%-0.9999950.0000520.0000020.000006-0.050411
DIS16Apr21P225.00PUT225.00$39.85$36.75 / 24$37.75 / 240165.575289%-0.999961-0.0000250.0000190.000045-0.049313
DIS16Apr21P220.00PUT220.00$30.15$31.75 / 24$32.75 / 24038158.863529%-0.999724-0.0004840.0001210.000285-0.048208
DIS16Apr21P217.50PUT217.50$31.30$29.25 / 24$30.15 / 240753.231152%-0.999315-0.0012030.0002800.000661-0.047643
DIS16Apr21P212.50PUT212.50$25.87$24.30 / 24$25.20 / 2401648.204130%-0.996392-0.0056800.0012710.003006-0.046429
DIS16Apr21P205.00PUT205.00$14.60$16.85 / 24$17.80 / 2402938.808132%-0.970753-0.0353390.0078380.018543-0.043747
DIS16Apr21P202.50PUT202.50$16.23$14.45 / 27$15.30 / 2605535.751286%-0.947448-0.0569530.0126230.029865-0.042259
DIS16Apr21C149.00CALL149.00$37.80 / 24$40.15 / 240071.006078%1.000000-0.0000410.0000010.0000000.032657
DIS16Apr21C135.00CALL135.00$52.26$52.55 / 24$53.30 / 24064982.214218%1.000000-0.0000370.0000010.0000000.029589
DIS16Apr21C125.00CALL125.00$61.45$62.60 / 24$63.30 / 2401,096106.432664%1.000000-0.0000340.0000010.0000000.027397
DIS16Apr21C120.00CALL120.00$69.95$67.55 / 24$68.30 / 240118115.408459%1.000000-0.0000330.0000010.0000000.026301
DIS16Apr21C110.00CALL110.00$80.06$77.55 / 24$78.30 / 24060120.155723%1.000000-0.0000300.0000010.0000000.024110
DIS16Apr21P110.00PUT110.00$0.01$0.03 / 1202,090134.022085%-0.0000010.0000000.0000010.0000000.000000
DIS16Apr21P105.00PUT105.00$0.01$0.06 / 2401,469155.888794%-0.0000010.0000000.0000010.0000000.000000
DIS16Apr21C100.00CALL100.00$90.07$87.55 / 24$88.30 / 24061157.861132%1.000000-0.0000270.0000010.0000000.021918
DIS16Apr21P100.00PUT100.00$0.01$0.02 / 301,014150.029007%-0.0000010.0000000.0000010.0000000.000000
DIS16Apr21C95.00CALL95.00$95.07$92.55 / 24$93.30 / 24034169.843918%1.000000-0.0000260.0000010.0000000.020822
DIS16Apr21P95.00PUT95.00$0.06$0.06 / 2401,027180.511366%-0.0000010.0000000.0000010.0000000.000000
DIS16Apr21C90.00CALL90.00$97.00$97.55 / 24$98.30 / 24054182.456840%1.000000-0.0000250.0000010.0000000.019726
DIS16Apr21P90.00PUT90.00$0.03$0.06 / 240680193.780206%-0.0000010.0000000.0000010.0000000.000000
DIS16Apr21C85.00CALL85.00$101.43$102.60 / 24$103.30 / 24040195.777291%1.000000-0.0000230.0000010.0000000.018630
DIS16Apr21P85.00PUT85.00$0.02$0.03 / 50928193.430590%-0.0000010.0000000.0000010.0000000.000000
DIS16Apr21C80.00CALL80.00$109.65$107.55 / 24$108.30 / 24014209.901047%1.000000-0.0000220.0000010.0000000.017534
DIS16Apr21P80.00PUT80.00$0.03$0.06 / 240239222.649376%-0.0000010.0000000.0000010.0000000.000000
DIS16Apr21C75.00CALL75.00$114.14$112.55 / 24$113.30 / 2404224.930981%1.000000-0.0000210.0000010.0000000.016438
DIS16Apr21P75.00PUT75.00$0.02$0.06 / 24051238.466119%-0.0000010.0000000.0000010.0000000.000000
DIS16Apr21C70.00CALL70.00$91.05$117.55 / 24$118.30 / 24013215.178323%1.000000-0.0000190.0000010.0000000.015342
DIS16Apr21P70.00PUT70.00$0.03$0.05 / 24014250.508955%-0.0000010.0000000.0000010.0000000.000000
DIS16Apr21C65.00CALL65.00$129.10$122.55 / 24$123.30 / 2402258.290368%1.000000-0.0000180.0000010.0000000.014247
DIS16Apr21P65.00PUT65.00$0.06$0.05 / 2407268.377790%-0.0000010.0000000.0000010.0000000.000000
DIS16Apr21C60.00CALL60.00$134.59$127.55 / 24$128.30 / 24012277.344681%1.000000-0.0000160.0000010.0000000.013151
DIS16Apr21P60.00PUT60.00$0.01$0.02 / 1024263.425854%-0.0000010.0000000.0000010.0000000.000000