DIS Option Chain

End of day data from December 6, 2021 for DIS options expiring on December 10, 2021.

  1. NYSE
  2. >
  3. DIS
  4. >
  5. Option Chain
|USD |DIS: $152.30 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
DIS10Dec21C150.00CALL150.00$2.41$2.37 / 11$2.45 / 315,7347,26532.524474%0.528525-0.1805500.0877440.0699790.010613
DIS10Dec21C155.00CALL155.00$0.59$0.59 / 1$0.60 / 19,8072,24930.867880%0.155092-0.1081330.0525650.0419220.003143
DIS10Dec21C152.50CALL152.50$1.27$1.26 / 2$1.30 / 1026,8722,21731.471078%0.317006-0.1615920.0785440.0626410.006399
DIS10Dec21P147.00PUT147.00$1.00$0.97 / 14$1.02 / 403,76595132.562501%-0.229370-0.1374520.0668540.053318-0.004805
DIS10Dec21C149.00CALL149.00$3.00$2.96 / 16$3.10 / 402,9091,23433.621929%0.615309-0.1734160.0842690.0672070.012323
DIS10Dec21C160.00CALL160.00$0.12$0.11 / 155$0.12 / 62,6143,19032.162212%0.019379-0.0213810.0103950.0082900.000395
DIS10Dec21C157.50CALL157.50$0.26$0.26 / 9$0.27 / 112,40382831.312816%0.061178-0.0548610.0266700.0212700.001243
DIS10Dec21P145.00PUT145.00$0.62$0.60 / 24$0.64 / 262,2411,60134.526323%-0.116084-0.0885930.0430870.034363-0.002425
DIS10Dec21C162.50CALL162.50$0.07$0.06 / 13$0.07 / 111,73567334.695791%0.004934-0.0064810.0031510.0025130.000101
DIS10Dec21P150.00PUT150.00$2.03$1.98 / 20$2.08 / 301,6731,84030.751688%-0.471475-0.1803730.0877440.069979-0.009935
DIS10Dec21C148.00CALL148.00$3.65$3.60 / 29$3.75 / 121,5501,14234.165810%0.697176-0.1584650.0769920.0614040.013919
DIS10Dec21P143.00PUT143.00$0.41$0.39 / 23$0.40 / 11,2431,47536.864622%-0.048965-0.0459890.0223660.017837-0.001021
DIS10Dec21P149.00PUT149.00$1.61$1.56 / 39$1.62 / 11,12948230.919994%-0.384691-0.1732410.0842690.067207-0.008088
DIS10Dec21C147.00CALL147.00$3.85$4.30 / 29$4.45 / 11,0191,80534.652828%0.770630-0.1376260.0668540.0533180.015332
DIS10Dec21P146.00PUT146.00$0.80$0.78 / 10$0.81 / 391,0031,00933.698306%-0.166752-0.1133150.0551120.043953-0.003488
DIS10Dec21P144.00PUT144.00$0.48$0.49 / 1$0.52 / 109921,68135.946308%-0.077211-0.0656170.0319120.025451-0.001611
DIS10Dec21P148.00PUT148.00$1.29$1.24 / 16$1.26 / 1082087131.540859%-0.302824-0.1582910.0769920.061404-0.006355
DIS10Dec21C165.00CALL165.00$0.04$0.03 / 14$0.04 / 2697954,18936.693137%0.001013-0.0015460.0007520.0005990.000021
DIS10Dec21P130.00PUT130.00$0.08$0.06 / 10$0.09 / 197921,18860.576636%-0.000001-0.0000020.0000010.0000010.000000
DIS10Dec21P140.00PUT140.00$0.25$0.23 / 13$0.25 / 107601,45041.993072%-0.009201-0.0112360.0054640.004358-0.000191
DIS10Dec21P142.00PUT142.00$0.34$0.32 / 25$0.34 / 255841,30238.498840%-0.029548-0.0304660.0148160.011816-0.000615
DIS10Dec21P135.00PUT135.00$0.13$0.11 / 11$0.13 / 115411,16750.752085%-0.000184-0.0003170.0001540.000123-0.000004
DIS10Dec21P138.00PUT138.00$0.17$0.17 / 23$0.19 / 2348237845.547452%-0.002297-0.0032600.0015850.001264-0.000048
DIS10Dec21C146.00CALL146.00$5.20$5.10 / 29$5.30 / 3039769036.455669%0.833248-0.1134870.0551120.0439530.016512
DIS10Dec21P125.00PUT125.00$0.05$0.04 / 8$0.05 / 830866369.393369%-0.0000010.0000000.0000010.0000000.000000
DIS10Dec21P139.00PUT139.00$0.20$0.20 / 15$0.21 / 1630440143.664303%-0.004730-0.0062400.0030350.002420-0.000098
DIS10Dec21C170.00CALL170.00$0.02$0.02 / 9$0.03 / 532761,61744.558405%0.000023-0.0000450.0000220.0000170.000000
DIS10Dec21P152.50PUT152.50$3.40$3.30 / 9$3.45 / 3026747929.168513%-0.682994-0.1614120.0785440.062641-0.014491
DIS10Dec21P141.00PUT141.00$0.29$0.27 / 13$0.29 / 1322961740.228248%-0.016934-0.0190530.0092660.007390-0.000352
DIS10Dec21C145.00CALL145.00$5.50$5.85 / 66$6.50 / 501691,28240.565368%0.883916-0.0887640.0430870.0343630.017438
DIS10Dec21P155.00PUT155.00$5.20$5.10 / 10$5.30 / 401481,62127.929903%-0.844908-0.1079510.0525650.041922-0.018090
DIS10Dec21P115.00PUT115.00$0.02$0.01 / 122$0.04 / 5114143390.171283%-0.0000010.0000000.0000010.0000000.000000
DIS10Dec21C142.00CALL142.00$8.74$8.60 / 40$9.05 / 5012017445.326569%0.970452-0.0306330.0148160.0118160.018837
DIS10Dec21P120.00PUT120.00$0.03$0.02 / 6$0.03 / 611937977.137995%-0.0000010.0000000.0000010.0000000.000000
DIS10Dec21C141.00CALL141.00$9.65$9.50 / 40$9.75 / 411234943.288335%0.983066-0.0192200.0092660.0073900.018963
DIS10Dec21C167.50CALL167.50$0.04$0.02 / 16$0.04 / 1610129940.832005%0.000169-0.0002930.0001430.0001140.000003
DIS10Dec21C143.00CALL143.00$7.40$7.60 / 40$7.90 / 27624539.540269%0.951035-0.0461580.0223660.0178370.018568
DIS10Dec21P160.00PUT160.00$10.05$9.45 / 28$9.85 / 20721,59430.201287%-0.980621-0.0211930.0103950.008290-0.021523
DIS10Dec21C175.00CALL175.00$0.02$0.01 / 16$0.02 / 48561,33950.506469%0.000001-0.0000010.0000010.0000000.000000
DIS10Dec21C140.00CALL140.00$10.10$10.45 / 41$10.95 / 304538649.254930%0.990799-0.0114010.0054640.0043580.018987
DIS10Dec21C144.00CALL144.00$6.71$6.65 / 67$7.00 / 104177337.471113%0.922789-0.0657870.0319120.0254510.018115
DIS10Dec21C172.50CALL172.50$0.02$0.01 / 10$0.05 / 522628050.221193%0.000003-0.0000060.0000030.0000020.000000
DIS10Dec21C135.00CALL135.00$15.42$15.35 / 41$15.75 / 302629460.818418%0.999816-0.0004770.0001540.0001230.018489
DIS10Dec21C177.50CALL177.50$0.02$0.01 / 2$0.02 / 62367254.634728%0.0000010.0000000.0000010.0000000.000000
DIS10Dec21P157.50PUT157.50$7.48$7.25 / 20$7.55 / 422370827.424565%-0.938822-0.0546760.0266700.021270-0.020332
DIS10Dec21P165.00PUT165.00$15.20$14.55 / 10$14.85 / 482290639.634945%-0.998987-0.0013520.0007520.000599-0.022582
DIS10Dec21P110.00PUT110.00$0.02$0.01 / 9$0.02 / 812227298.218534%-0.0000010.0000000.0000010.0000000.000000
DIS10Dec21P170.00PUT170.00$19.77$19.55 / 9$19.80 / 301915246.512806%-0.9999770.0001550.0000220.000017-0.023287
DIS10Dec21P167.50PUT167.50$17.84$17.05 / 9$17.70 / 45157051.177664%-0.999831-0.0000960.0001430.000114-0.022942
DIS10Dec21C180.00CALL180.00$0.01$0.01 / 11489456.280172%0.0000010.0000000.0000010.0000000.000000
DIS10Dec21P162.50PUT162.50$12.60$12.00 / 34$12.45 / 301335239.401234%-0.995066-0.0062900.0031510.002513-0.022160
DIS10Dec21P175.00PUT175.00$24.60$24.50 / 11$25.20 / 28115565.235679%-1.0000000.0002060.0000010.000000-0.023972
DIS10Dec21C125.00CALL125.00$25.25$25.10 / 27$25.90 / 2773690.661816%1.000000-0.0001470.0000010.0000000.017123
DIS10Dec21C185.00CALL185.00$0.01$0.01 / 1536263.842357%0.0000010.0000000.0000010.0000000.000000
DIS10Dec21P215.00PUT215.00$64.60$64.40 / 27$65.25 / 4230129.281761%-1.0000000.0002530.0000010.000000-0.029452
DIS10Dec21P200.00PUT200.00$51.25$49.30 / 27$50.25 / 433095.127062%-1.0000000.0002360.0000010.000000-0.027397
DIS10Dec21C139.00CALL139.00$11.54$11.45 / 28$12.00 / 338053.670574%0.995270-0.0064040.0030350.0024200.018943
DIS10Dec21C190.00CALL190.00$0.01$0.01 / 58291371.106102%0.0000010.0000000.0000010.0000000.000000
DIS10Dec21P185.00PUT185.00$36.25$34.30 / 27$35.05 / 272389.963013%-1.0000000.0002180.0000010.000000-0.025342
DIS10Dec21P180.00PUT180.00$32.60$29.35 / 27$30.25 / 291268.618040%-1.0000000.0002120.0000010.000000-0.024657
DIS10Dec21P172.50PUT172.50$22.07$22.00 / 11$22.50 / 2811842.109213%-0.9999970.0001980.0000030.000002-0.023630
DIS10Dec21C138.00CALL138.00$9.81$12.20 / 31$13.35 / 1316858.915175%0.997703-0.0034220.0015850.0012640.018856
DIS10Dec21P230.00PUT230.00$82.80$79.50 / 27$80.20 / 4000154.844045%-1.0000000.0002710.0000010.000000-0.031507
DIS10Dec21C230.00CALL230.00$0.01$0.04 / 520558138.340524%0.0000010.0000000.0000010.0000000.000000
DIS10Dec21C225.00CALL225.00$0.02$0.05 / 40012135.349391%0.0000010.0000000.0000010.0000000.000000
DIS10Dec21P225.00PUT225.00$80.05$74.00 / 27$75.25 / 2800164.972243%-1.0000000.0002650.0000010.000000-0.030822
DIS10Dec21P220.00PUT220.00$75.25$69.45 / 27$70.20 / 4000136.346508%-1.0000000.0002590.0000010.000000-0.030137
DIS10Dec21C220.00CALL220.00$0.01$0.04 / 450173125.660066%0.0000010.0000000.0000010.0000000.000000
DIS10Dec21C215.00CALL215.00$0.01$0.04 / 550466119.031824%0.0000010.0000000.0000010.0000000.000000
DIS10Dec21P210.00PUT210.00$50.05$59.30 / 27$60.05 / 2700133.564430%-1.0000000.0002470.0000010.000000-0.028767
DIS10Dec21C210.00CALL210.00$0.02$0.03 / 9032108.745653%0.0000010.0000000.0000010.0000000.000000
DIS10Dec21C205.00CALL205.00$0.01$0.02 / 1012697.649094%0.0000010.0000000.0000010.0000000.000000
DIS10Dec21P205.00PUT205.00$57.35$54.50 / 9$55.05 / 2700102.288791%-1.0000000.0002420.0000010.000000-0.028082
DIS10Dec21C200.00CALL200.00$0.01$0.01 / 5001,18084.858213%0.0000010.0000000.0000010.0000000.000000
DIS10Dec21C195.00CALL195.00$0.01$0.01 / 3019378.104390%0.0000010.0000000.0000010.0000000.000000
DIS10Dec21P195.00PUT195.00$31.75$44.35 / 27$45.10 / 4100110.882672%-1.0000000.0002300.0000010.000000-0.026712
DIS10Dec21P190.00PUT190.00$43.70$39.05 / 27$40.20 / 4009103.806722%-1.0000000.0002240.0000010.000000-0.026027
DIS10Dec21P177.50PUT177.50$26.50 / 27$27.70 / 410076.838165%-1.0000000.0002090.0000010.000000-0.024315
DIS10Dec21C130.00CALL130.00$15.74$20.30 / 36$20.55 / 9017169.408209%0.999999-0.0001550.0000010.0000010.017808
DIS10Dec21C120.00CALL120.00$26.10$29.90 / 27$30.80 / 270491.685036%1.000000-0.0001410.0000010.0000000.016438
DIS10Dec21C115.00CALL115.00$30.15$34.90 / 42$35.65 / 2702187.658963%1.000000-0.0001350.0000010.0000000.015753
DIS10Dec21C110.00CALL110.00$35.70$40.15 / 27$40.75 / 27014136.128130%1.000000-0.0001300.0000010.0000000.015068