Options Chain for DISNEY WALT CO COM (DIS) - $96.54 as of 10/17/2024 8:38:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 36.45 | 36.95 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 65.00 | 31.50 | 31.95 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 70.00 | 26.50 | 26.95 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 75.00 | 21.65 | 21.95 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 76.00 | 20.55 | 20.90 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 77.00 | 19.60 | 19.95 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 78.00 | 18.65 | 19.00 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 79.00 | 17.65 | 18.00 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 80.00 | 16.60 | 17.00 | 15.30 | 0.00 | 0.00% | 0 | 22 | 0.57 | 1.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 81.00 | 15.60 | 16.05 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 82.00 | 14.65 | 15.05 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 83.00 | 13.70 | 14.05 | 10.92 | 0.00 | 0.00% | 0 | 1 | 0.47 | 1.00 | 0.00 | -0.01 | 9/20/2024 | 10/17/2024 3:59:58 PM EST |
| 84.00 | 12.65 | 13.00 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.46 | 1.00 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 3:59:58 PM EST |
| 85.00 | 11.65 | 11.95 | 11.80 | +0.27 | +2.35% | 1 | 28 | 0.41 | 0.99 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 86.00 | 10.70 | 11.00 | 8.34 | 0.00 | 0.00% | 0 | 49 | 0.40 | 0.99 | 0.01 | -0.02 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 87.00 | 9.70 | 10.00 | 8.98 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.98 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 88.00 | 8.80 | 9.00 | 9.08 | +1.85 | +25.59% | 1 | 13 | 0.30 | 0.96 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 89.00 | 7.70 | 8.05 | 6.42 | 0.00 | 0.00% | 0 | 120 | 0.30 | 0.95 | 0.02 | -0.03 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 90.00 | 6.75 | 7.10 | 6.95 | -0.05 | -0.72% | 7 | 41 | 0.28 | 0.92 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 91.00 | 6.00 | 6.20 | 6.27 | +1.11 | +21.52% | 4 | 45 | 0.28 | 0.89 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 92.00 | 5.15 | 5.30 | 4.92 | -0.29 | -5.57% | 9 | 324 | 0.26 | 0.84 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 93.00 | 4.25 | 4.45 | 4.10 | +0.04 | +0.99% | 7 | 64 | 0.26 | 0.79 | 0.06 | -0.06 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 94.00 | 3.55 | 3.70 | 3.35 | -0.30 | -8.22% | 27 | 245 | 0.25 | 0.73 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 95.00 | 2.67 | 2.96 | 2.75 | -0.27 | -8.94% | 74 | 863 | 0.25 | 0.66 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 96.00 | 2.12 | 2.33 | 2.18 | -0.22 | -9.17% | 121 | 1,321 | 0.24 | 0.58 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 97.00 | 1.69 | 1.78 | 1.75 | -0.10 | -5.41% | 158 | 1,299 | 0.24 | 0.49 | 0.09 | -0.07 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 98.00 | 1.13 | 1.33 | 1.31 | -0.07 | -5.08% | 90 | 704 | 0.24 | 0.40 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 99.00 | 0.92 | 0.97 | 0.90 | -0.04 | -4.26% | 246 | 305 | 0.23 | 0.32 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 100.00 | 0.64 | 0.69 | 0.68 | -0.07 | -9.34% | 417 | 2,304 | 0.23 | 0.25 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 101.00 | 0.44 | 0.48 | 0.42 | -0.09 | -17.65% | 209 | 654 | 0.23 | 0.19 | 0.06 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 102.00 | 0.29 | 0.34 | 0.31 | -0.05 | -13.89% | 130 | 430 | 0.23 | 0.14 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 103.00 | 0.21 | 0.24 | 0.21 | -0.03 | -12.50% | 121 | 804 | 0.24 | 0.10 | 0.04 | -0.03 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 104.00 | 0.12 | 0.17 | 0.13 | -0.05 | -27.78% | 162 | 155 | 0.24 | 0.07 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 105.00 | 0.08 | 0.13 | 0.10 | -0.02 | -16.67% | 3 | 347 | 0.24 | 0.05 | 0.02 | -0.01 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 106.00 | 0.05 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 98 | 0.26 | 0.03 | 0.01 | -0.01 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 107.00 | 0.02 | 0.17 | % | 0 | 0 | 0.27 | 0.02 | 0.01 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 108.00 | 0.02 | 0.15 | % | 0 | 0 | 0.29 | 0.01 | 0.01 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 110.00 | 0.01 | 0.08 | 0.08 | +0.06 | +300.00% | 7 | 103 | 0.30 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 115.00 | 0.00 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 45 | 0.46 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 120.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 123 | 0.54 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 125.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 130.00 | 0.00 | 0.10 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 8 | 1.11 | 0.00 | 0.00 | -0.01 | 10/7/2024 | 10/17/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 22 | 0.79 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 76.00 | 0.00 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.00 | 0.00 | -0.01 | 9/23/2024 | 10/17/2024 3:59:58 PM EST |
| 77.00 | 0.00 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.01 | 9/23/2024 | 10/17/2024 3:59:58 PM EST |
| 78.00 | 0.00 | 0.11 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.00 | 0.00 | -0.01 | 9/23/2024 | 10/17/2024 3:59:58 PM EST |
| 79.00 | 0.01 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.00 | 0.00 | -0.01 | 10/11/2024 | 10/17/2024 3:59:58 PM EST |
| 80.00 | 0.01 | 0.05 | 0.06 | +0.01 | +20.00% | 1 | 102 | 0.40 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 81.00 | 0.01 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.41 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 82.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 49 | 0.38 | 0.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 83.00 | 0.02 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 26 | 0.39 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 84.00 | 0.04 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 128 | 0.38 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 85.00 | 0.04 | 0.13 | 0.32 | +0.24 | +300.00% | 120 | 302 | 0.34 | -0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 86.00 | 0.07 | 0.09 | 0.09 | -0.10 | -52.64% | 15 | 72 | 0.32 | -0.01 | 0.01 | -0.02 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 87.00 | 0.09 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 5,967 | 0.31 | -0.02 | 0.01 | -0.02 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 88.00 | 0.12 | 0.15 | 0.13 | -0.03 | -18.75% | 4 | 176 | 0.30 | -0.04 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 89.00 | 0.16 | 0.19 | 0.18 | -0.05 | -21.74% | 8 | 218 | 0.28 | -0.05 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 90.00 | 0.22 | 0.25 | 0.24 | -0.08 | -25.00% | 7 | 426 | 0.27 | -0.08 | 0.03 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 91.00 | 0.30 | 0.34 | 0.34 | -0.03 | -8.11% | 107 | 727 | 0.27 | -0.11 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 92.00 | 0.42 | 0.46 | 0.44 | -0.03 | -6.39% | 12 | 306 | 0.26 | -0.16 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 93.00 | 0.58 | 0.63 | 0.63 | +0.02 | +3.28% | 59 | 671 | 0.25 | -0.21 | 0.06 | -0.06 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 94.00 | 0.80 | 0.85 | 0.95 | +0.07 | +7.96% | 31 | 1,179 | 0.25 | -0.27 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 95.00 | 1.09 | 1.33 | 1.24 | +0.14 | +12.73% | 57 | 124 | 0.24 | -0.34 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 96.00 | 1.46 | 1.53 | 1.50 | +0.05 | +3.45% | 1,265 | 147 | 0.24 | -0.42 | 0.08 | -0.07 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 97.00 | 1.92 | 2.15 | 2.20 | -0.05 | -2.23% | 24 | 7 | 0.23 | -0.51 | 0.09 | -0.07 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 98.00 | 2.48 | 2.66 | 2.72 | -0.30 | -9.94% | 9 | 16 | 0.23 | -0.60 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 99.00 | 3.10 | 3.25 | 3.45 | -2.50 | -42.02% | 1 | 6 | 0.23 | -0.68 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 100.00 | 3.85 | 4.10 | 4.25 | 0.00 | 0.00% | 0 | 43 | 0.24 | -0.75 | 0.07 | -0.05 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 101.00 | 4.65 | 5.05 | 5.77 | 0.00 | 0.00% | 0 | 12 | 0.23 | -0.81 | 0.06 | -0.04 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 102.00 | 5.50 | 5.75 | 6.14 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.86 | 0.05 | -0.03 | 9/27/2024 | 10/17/2024 3:59:58 PM EST |
| 103.00 | 6.40 | 6.70 | 7.29 | 0.00 | 0.00% | 0 | 10 | 0.23 | -0.90 | 0.04 | -0.03 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 104.00 | 7.35 | 7.75 | 10.60 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.93 | 0.03 | -0.02 | 9/24/2024 | 10/17/2024 3:59:58 PM EST |
| 105.00 | 8.35 | 8.65 | 11.51 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.95 | 0.02 | -0.01 | 9/20/2024 | 10/17/2024 3:59:58 PM EST |
| 106.00 | 9.30 | 9.75 | % | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 107.00 | 10.25 | 10.75 | % | 0 | 0 | 0.39 | -0.98 | 0.01 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 108.00 | 11.30 | 11.65 | % | 0 | 0 | 0.41 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 110.00 | 13.20 | 13.65 | 14.25 | 0.00 | 0.00% | 0 | 8 | 0.46 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 115.00 | 18.25 | 20.15 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 120.00 | 23.30 | 23.65 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 125.00 | 28.20 | 28.75 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 130.00 | 33.20 | 33.75 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST |