DIS Option Chain

End of day data from August 14, 2020 for DIS options expiring on August 21, 2020.

  1. NYSE
  2. >
  3. DIS
  4. >
  5. Option Chain
|USD |DIS: $130.42 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
DIS21Aug20C130.00CALL130.00$2.00$1.97 / 43$2.16 / 244,30510,49123.863370%0.534927-0.1876740.0526430.0767450.014585
DIS21Aug20C135.00CALL135.00$0.43$0.39 / 55$0.46 / 443,50115,26424.132508%0.286228-0.1606030.0450640.0656960.007896
DIS21Aug20C133.00CALL133.00$0.80$0.73 / 25$0.90 / 301,8911,58423.321007%0.379595-0.1797100.0504200.0735050.010429
DIS21Aug20C131.00CALL131.00$1.50$1.55 / 1$1.57 / 501,5682,11723.641833%0.482156-0.1881920.0527930.0769630.013183
DIS21Aug20P130.00PUT130.00$1.63$1.50 / 8$1.71 / 301,2162,78923.635572%-0.465073-0.1873540.0526430.076745-0.013908
DIS21Aug20P128.00PUT128.00$0.91$0.80 / 10$0.88 / 101,1512,88323.646201%-0.361088-0.1765810.0496080.072322-0.010744
DIS21Aug20P127.00PUT127.00$0.62$0.60 / 5$0.69 / 309571,48124.831404%-0.311688-0.1667470.0468430.068290-0.009253
DIS21Aug20C132.00CALL132.00$1.10$1.09 / 30$1.19 / 38931,47723.396819%0.430092-0.1854670.0520320.0758550.011789
DIS21Aug20P125.00PUT125.00$0.35$0.34 / 10$0.38 / 207903,50426.664235%-0.222035-0.1403690.0394290.057481-0.006565
DIS21Aug20C134.00CALL134.00$0.55$0.54 / 30$0.61 / 176776423.425640%0.331428-0.1712690.0480540.0700560.009125
DIS21Aug20C136.00CALL136.00$0.29$0.27 / 40$0.30 / 67261,00424.133067%0.244483-0.1482330.0415950.0606390.006757
DIS21Aug20P131.00PUT131.00$2.15$1.97 / 22$2.17 / 2468639123.022860%-0.517844-0.1878690.0527930.076963-0.015529
DIS21Aug20P132.00PUT132.00$2.65$2.49 / 30$2.65 / 868537421.649129%-0.569908-0.1851420.0520320.075855-0.017142
DIS21Aug20C140.00CALL140.00$0.11$0.11 / 1$0.12 / 56295,73728.724972%0.116470-0.0924490.0259450.0378230.003238
DIS21Aug20P129.00PUT129.00$1.16$1.04 / 24$1.17 / 860961622.600299%-0.412512-0.1835490.0515700.075181-0.012304
DIS21Aug20P120.00PUT120.00$0.10$0.10 / 231$0.12 / 21257930,90933.021598%-0.070688-0.0638060.0179200.026125-0.002074
DIS21Aug20P126.00PUT126.00$0.47$0.34 / 27$0.49 / 854474624.364893%-0.265113-0.1544890.0433970.063266-0.007854
DIS21Aug20P121.00PUT121.00$0.12$0.09 / 9$0.14 / 4547982830.599902%-0.092206-0.0779780.0219010.031928-0.002709
DIS21Aug20C137.00CALL137.00$0.21$0.20 / 20$0.26 / 484061,03425.497413%0.206525-0.1347130.0378020.0551100.005717
DIS21Aug20C125.00CALL125.00$5.62$5.80 / 21$6.00 / 2436919,39528.878505%0.777965-0.1406770.0394290.0574810.020831
DIS21Aug20P115.00PUT115.00$0.05$0.04 / 20$0.07 / 3735613,76541.424666%-0.013690-0.0165120.0046370.006760-0.000399
DIS21Aug20C120.00CALL120.00$10.25$10.30 / 53$10.75 / 3031035,42731.302153%0.929312-0.0641020.0179200.0261250.024227
DIS21Aug20P118.00PUT118.00$0.08$0.01 / 50$0.08 / 203011,04533.029247%-0.039112-0.0399100.0112080.016340-0.001145
DIS21Aug20P122.00PUT122.00$0.17$0.11 / 41$0.17 / 3126857529.058422%-0.117993-0.0932280.0261840.038173-0.003471
DIS21Aug20C129.00CALL129.00$2.51$2.55 / 50$2.74 / 12302,22823.941201%0.587488-0.1838670.0515700.0751810.015970
DIS21Aug20C141.00CALL141.00$0.09$0.08 / 1$0.10 / 120425929.594749%0.094121-0.0792320.0222360.0324170.002620
DIS21Aug20C155.00CALL155.00$0.03$0.02 / 5$0.04 / 1001762,19149.001833%0.001581-0.0024160.0006780.0009890.000044
DIS21Aug20C128.00CALL128.00$3.20$3.25 / 30$3.45 / 81731,98924.659814%0.638912-0.1768970.0496080.0723220.017310
DIS21Aug20P124.00PUT124.00$0.28$0.21 / 48$0.27 / 415749426.758951%-0.182965-0.1250190.0351160.051193-0.005400
DIS21Aug20C139.00CALL139.00$0.13$0.12 / 20$0.13 / 115464026.857975%0.142544-0.1063520.0298460.0435100.003958
DIS21Aug20C138.00CALL138.00$0.16$0.08 / 41$0.17 / 112853424.444679%0.172533-0.1205860.0338390.0493320.004783
DIS21Aug20C142.00CALL142.00$0.07$0.05 / 8$0.08 / 111195330.011625%0.075230-0.0669690.0187950.0274000.002096
DIS21Aug20P95.00PUT95.00$0.01$0.01 / 1$0.02 / 141193,14879.976399%-0.0000010.0000000.0000010.0000000.000000
DIS21Aug20P105.00PUT105.00$0.03$0.02 / 10$0.05 / 301159,37662.566983%-0.000079-0.0001500.0000420.000061-0.000002
DIS21Aug20C123.00CALL123.00$7.62$7.40 / 66$7.95 / 3211356929.631348%0.851765-0.1093990.0306420.0446710.022590
DIS21Aug20C110.00CALL110.00$20.45$20.15 / 60$20.70 / 271112,14348.661166%0.998531-0.0025300.0006340.0009250.024066
DIS21Aug20P133.00PUT133.00$3.45$3.20 / 24$3.45 / 3410619322.603950%-0.620405-0.1793820.0504200.073505-0.018721
DIS21Aug20P116.00PUT116.00$0.05$0.05 / 2$0.06 / 11051,45938.972013%-0.019869-0.0227120.0063780.009298-0.000580
DIS21Aug20C145.00CALL145.00$0.05$0.04 / 31$0.06 / 11043,15834.590292%0.035998-0.0373190.0104740.0152700.001006
DIS21Aug20C149.00CALL149.00$0.04$0.04 / 1$0.05 / 21001141.345318%0.011624-0.0143390.0040250.0058670.000326
DIS21Aug20P117.00PUT117.00$0.06$0.06 / 1$0.08 / 21951,72037.962462%-0.028187-0.0304740.0085580.012476-0.000824
DIS21Aug20C127.00CALL127.00$3.88$4.05 / 24$4.25 / 249394225.891218%0.688312-0.1670600.0468430.0682900.018582
DIS21Aug20P110.00PUT110.00$0.05$0.04 / 1$0.07 / 339111,89853.774254%-0.001469-0.0022590.0006340.000925-0.000043
DIS21Aug20P119.00PUT119.00$0.08$0.06 / 20$0.10 / 28056833.691288%-0.053125-0.0510480.0143370.020901-0.001557
DIS21Aug20P123.00PUT123.00$0.24$0.16 / 31$0.22 / 237847428.170913%-0.148235-0.1090950.0306420.044671-0.004368
DIS21Aug20C126.00CALL126.00$4.79$4.85 / 24$5.10 / 257775626.727733%0.734887-0.1548000.0433970.0632660.019762
DIS21Aug20C146.00CALL146.00$0.06$0.03 / 10$0.06 / 2762535.912918%0.027562-0.0299280.0084000.0122460.000771
DIS21Aug20C150.00CALL150.00$0.04$0.04 / 3$0.05 / 16665,17943.109243%0.008541-0.0109570.0030750.0044840.000240
DIS21Aug20P135.00PUT135.00$5.02$4.65 / 25$5.05 / 326453921.282824%-0.713772-0.1602700.0450640.065696-0.021692
DIS21Aug20P109.00PUT109.00$0.04$0.03 / 23$0.05 / 105226753.862907%-0.000868-0.0013950.0003920.000571-0.000025
DIS21Aug20P100.00PUT100.00$0.03$0.02 / 8$0.03 / 174617,93472.039036%-0.000002-0.0000040.0000010.0000020.000000
DIS21Aug20C118.00CALL118.00$12.15$12.25 / 73$12.90 / 323194039.768772%0.960888-0.0402010.0112080.0163400.024718
DIS21Aug20C121.00CALL121.00$9.40$9.30 / 56$9.85 / 303066731.502922%0.907794-0.0782770.0219010.0319280.023811
DIS21Aug20C144.00CALL144.00$0.06$0.05 / 1$0.17 / 38284237.263963%0.046520-0.0459480.0128960.0188000.001299
DIS21Aug20C105.00CALL105.00$25.37$25.10 / 24$25.70 / 262648052.762076%0.999921-0.0004090.0000420.0000610.023011
DIS21Aug20C100.00CALL100.00$30.22$30.15 / 30$30.70 / 252630366.837806%0.999998-0.0002510.0000010.0000020.021917
DIS21Aug20P114.00PUT114.00$0.05$0.03 / 32$0.05 / 100253,10641.899654%-0.009213-0.0117020.0032860.004791-0.000269
DIS21Aug20C160.00CALL160.00$0.03$0.01 / 2$0.06 / 46211,61057.806589%0.000233-0.0004120.0001160.0001680.000007
DIS21Aug20P106.00PUT106.00$0.03$0.01 / 30$0.04 / 32134857.697823%-0.000151-0.0002740.0000770.000112-0.000004
DIS21Aug20C122.00CALL122.00$8.47$8.40 / 35$8.80 / 251792229.825925%0.882007-0.0935290.0261840.0381730.023268
DIS21Aug20P108.00PUT108.00$0.03$0.02 / 18$0.05 / 201639455.315842%-0.000499-0.0008370.0002350.000342-0.000014
DIS21Aug20P136.00PUT136.00$6.02$5.50 / 37$5.85 / 20152619.139970%-0.755517-0.1478980.0415950.060639-0.023051
DIS21Aug20C124.00CALL124.00$6.65$6.50 / 63$6.90 / 25141,12227.280056%0.817035-0.1253250.0351160.0511930.021777
DIS21Aug20P107.00PUT107.00$0.03$0.02 / 30$0.05 / 221495857.719452%-0.000278-0.0004870.0001370.000199-0.000008
DIS21Aug20P134.00PUT134.00$4.35$3.90 / 32$4.10 / 10134821.057096%-0.668572-0.1709390.0480540.070056-0.020244
DIS21Aug20P140.00PUT140.00$9.78$9.25 / 25$10.10 / 291012528.861614%-0.883530-0.0921040.0259450.037823-0.027446
DIS21Aug20C106.00CALL106.00$24.34$24.10 / 24$24.80 / 2510250.923959%0.999849-0.0005360.0000770.0001120.023228
DIS21Aug20P104.00PUT104.00$0.04$0.01 / 2$0.08 / 24820067.138246%-0.000040-0.0000790.0000220.000032-0.000001
DIS21Aug20C185.00CALL185.00$0.01$0.01 / 64$0.02 / 14771184.441483%0.0000010.0000000.0000010.0000000.000000
DIS21Aug20C116.00CALL116.00$14.25$14.25 / 24$14.75 / 2472,09839.263141%0.980131-0.0229980.0063780.0092980.024844
DIS21Aug20C115.00CALL115.00$15.35$15.05 / 26$15.85 / 2473,83932.330532%0.986310-0.0167950.0046370.0067600.024805
DIS21Aug20C147.00CALL147.00$0.06$0.01 / 1$0.12 / 315539.875065%0.020883-0.0237040.0066530.0096990.000585
DIS21Aug20C117.00CALL117.00$13.45$13.15 / 27$13.90 / 25599239.037932%0.971813-0.0307620.0085580.0124760.024819
DIS21Aug20C143.00CALL143.00$0.07$0.05 / 30$0.08 / 143432.048972%0.059479-0.0558410.0156720.0228470.001659
DIS21Aug20P139.00PUT139.00$8.80$8.40 / 24$9.10 / 314229.569361%-0.857456-0.1060100.0298460.043510-0.026508
DIS21Aug20C119.00CALL119.00$11.78$11.40 / 25$11.75 / 24493937.025095%0.946875-0.0513420.0143370.0209010.024525
DIS21Aug20C114.00CALL114.00$16.21$15.95 / 34$16.80 / 24428140.115570%0.990787-0.0119830.0032860.0047910.024717
DIS21Aug20C95.00CALL95.00$35.60$35.15 / 24$35.85 / 25411293.547156%1.000000-0.0002340.0000010.0000000.020822
DIS21Aug20P113.00PUT113.00$0.03$0.04 / 5$0.06 / 31324345.697556%-0.006050-0.0080800.0022690.003308-0.000176
DIS21Aug20C180.00CALL180.00$0.01$0.07 / 10224893.208708%0.0000010.0000000.0000010.0000000.000000
DIS21Aug20P160.00PUT160.00$29.35$29.25 / 24$29.80 / 2522658.728088%-0.999767-0.0000170.0001160.000168-0.035061
DIS21Aug20C175.00CALL175.00$0.01$0.02 / 1161674.570200%0.000001-0.0000010.0000010.0000000.000000
DIS21Aug20P170.00PUT170.00$39.35$39.15 / 25$39.80 / 251673.492956%-0.9999970.0004130.0000020.000002-0.037259
DIS21Aug20P147.00PUT147.00$16.15$16.35 / 24$17.00 / 251043.996147%-0.979117-0.0233410.0066530.009699-0.031634
DIS21Aug20P112.00PUT112.00$0.05$0.04 / 10$0.05 / 4511,19847.426275%-0.003875-0.0054320.0015250.002224-0.000113
DIS21Aug20C111.00CALL111.00$19.75$19.15 / 25$19.85 / 2411551.659319%0.997582-0.0038260.0009980.0014540.024258
DIS21Aug20P90.00PUT90.00$0.01$0.01 / 17014,29488.787663%-0.0000010.0000000.0000010.0000000.000000
DIS21Aug20P85.00PUT85.00$0.01$0.01 / 1$0.01 / 1013,082101.365735%-0.0000010.0000000.0000010.0000000.000000
DIS21Aug20P185.00PUT185.00$54.45$54.20 / 24$54.80 / 2402683.944845%-1.0000000.0004560.0000010.000000-0.040547
DIS21Aug20P180.00PUT180.00$48.30$49.15 / 25$49.80 / 2401187.055873%-1.0000000.0004440.0000010.000000-0.039451
DIS21Aug20P175.00PUT175.00$43.65$44.15 / 24$44.80 / 240280.410847%-1.0000000.0004310.0000010.000000-0.038355
DIS21Aug20C170.00CALL170.00$0.01$0.01 / 17$0.03 / 1075268.052665%0.000003-0.0000060.0000020.0000020.000000
DIS21Aug20C165.00CALL165.00$0.01$0.01 / 5$0.02 / 1701,41559.420181%0.000028-0.0000560.0000160.0000230.000001
DIS21Aug20P165.00PUT165.00$37.05$34.15 / 24$34.80 / 240558.944552%-0.9999720.0003510.0000160.000023-0.036163
DIS21Aug20P155.00PUT155.00$38.90$24.25 / 24$24.90 / 220746.160980%-0.998419-0.0020340.0006780.000989-0.033927
DIS21Aug20P150.00PUT150.00$22.32$19.25 / 24$19.90 / 25015738.347243%-0.991459-0.0105870.0030750.004484-0.032636
DIS21Aug20P149.00PUT149.00$18.20 / 24$19.05 / 240043.912392%-0.988376-0.0139720.0040250.005867-0.032331
DIS21Aug20C148.00CALL148.00$0.04$0.03 / 20$0.05 / 205738.913346%0.015660-0.0185460.0052050.0075890.000439
DIS21Aug20P148.00PUT148.00$17.20 / 24$18.10 / 240044.197672%-0.984340-0.0181810.0052050.007589-0.031999
DIS21Aug20P146.00PUT146.00$14.10$15.20 / 24$16.10 / 240240.237115%-0.972438-0.0295680.0084000.012246-0.031229
DIS21Aug20P145.00PUT145.00$13.36$14.25 / 24$14.95 / 25011533.809988%-0.964002-0.0369620.0104740.015270-0.030774
DIS21Aug20P144.00PUT144.00$13.20 / 24$14.00 / 260031.927990%-0.953480-0.0455930.0128960.018800-0.030262
DIS21Aug20P143.00PUT143.00$12.20 / 24$13.15 / 330035.579685%-0.940521-0.0554890.0156720.022847-0.029683
DIS21Aug20P142.00PUT142.00$11.12$11.20 / 24$12.15 / 300233.383817%-0.924770-0.0666190.0187950.027400-0.029026
DIS21Aug20P141.00PUT141.00$10.25 / 24$11.15 / 240032.374970%-0.905879-0.0788850.0222360.032417-0.028284
DIS21Aug20P138.00PUT138.00$6.90$7.35 / 34$7.75 / 280324.311281%-0.827467-0.1202460.0338390.049332-0.025462
DIS21Aug20P137.00PUT137.00$5.55$6.45 / 24$7.00 / 240923.528847%-0.793475-0.1343750.0378020.055110-0.024310
DIS21Aug20C113.00CALL113.00$19.70$17.25 / 24$17.75 / 2405146.679862%0.993950-0.0083590.0022690.0033080.024590
DIS21Aug20C112.00CALL112.00$19.75$17.95 / 27$18.80 / 24056544.788348%0.996125-0.0057080.0015250.0022240.024435
DIS21Aug20P111.00PUT111.00$0.06$0.01 / 320$0.08 / 28087249.849082%-0.002418-0.0035520.0009980.001454-0.000070
DIS21Aug20C109.00CALL109.00$19.50$21.05 / 24$21.90 / 240352.493388%0.999132-0.0016640.0003920.0005710.023865
DIS21Aug20C108.00CALL108.00$19.45$22.10 / 24$22.85 / 240054.873932%0.999501-0.0011030.0002350.0003420.023656
DIS21Aug20C107.00CALL107.00$24.30$23.05 / 24$23.80 / 2402348.513913%0.999722-0.0007500.0001370.0001990.023444
DIS21Aug20C104.00CALL104.00$24.10$26.10 / 24$26.85 / 240164.529301%0.999960-0.0003360.0000220.0000320.022793
DIS21Aug20C90.00CALL90.00$40.50$40.15 / 24$40.80 / 24038100.648343%1.000000-0.0002220.0000010.0000000.019726
DIS21Aug20C85.00CALL85.00$45.00$45.15 / 24$45.80 / 24048114.688651%1.000000-0.0002100.0000010.0000000.018630
DIS21Aug20C80.00CALL80.00$50.71$50.15 / 24$50.85 / 25021138.201086%1.000000-0.0001970.0000010.0000000.017534
DIS21Aug20P80.00PUT80.00$0.01$0.03 / 801,430127.961368%-0.0000010.0000000.0000010.0000000.000000
DIS21Aug20C75.00CALL75.00$43.50$55.15 / 24$55.85 / 2401154.764373%1.000000-0.0001850.0000010.0000000.016438
DIS21Aug20P75.00PUT75.00$0.01$0.01 / 60742128.691720%-0.0000010.0000000.0000010.0000000.000000
DIS21Aug20C70.00CALL70.00$47.57$60.15 / 24$60.85 / 2404172.405168%1.000000-0.0001730.0000010.0000000.015342
DIS21Aug20P70.00PUT70.00$0.01$0.01 / 10420143.670630%-0.0000010.0000000.0000010.0000000.000000
DIS21Aug20C65.00CALL65.00$66.80$65.15 / 24$65.85 / 2405191.294622%1.000000-0.0001600.0000010.0000000.014246
DIS21Aug20P65.00PUT65.00$0.03$0.01 / 180213159.713009%-0.0000010.0000000.0000010.0000000.000000
DIS21Aug20C60.00CALL60.00$67.50$70.15 / 24$70.85 / 2507211.664202%1.000000-0.0001480.0000010.0000000.013150
DIS21Aug20P60.00PUT60.00$0.01$0.01 / 10186177.008570%-0.0000010.0000000.0000010.0000000.000000
DIS21Aug20C55.00CALL55.00$71.00$75.15 / 24$75.85 / 25029233.790578%1.000000-0.0001360.0000010.0000000.012055
DIS21Aug20P55.00PUT55.00$0.01$0.01 / 730491195.794685%-0.0000010.0000000.0000010.0000000.000000