Options Chain for DISNEY WALT CO COM (DIS) - $96.62 as of 10/22/2024 2:08:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 35.55 | 38.20 | 36.80 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | -0.01 | 10/17/2024 | 10/22/2024 12:59:08 PM EST |
| 65.00 | 31.45 | 32.75 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 70.00 | 27.00 | 28.75 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 75.00 | 22.10 | 22.75 | % | 0 | 0 | 0.38 | 0.97 | 0.00 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 80.00 | 17.70 | 17.90 | 16.25 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.94 | 0.01 | -0.03 | 10/14/2024 | 10/22/2024 12:59:08 PM EST |
| 82.00 | 15.85 | 16.15 | % | 0 | 0 | 0.40 | 0.92 | 0.01 | -0.04 | 10/22/2024 12:59:08 PM EST | |||
| 83.00 | 14.85 | 15.15 | 14.30 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.90 | 0.01 | -0.04 | 10/16/2024 | 10/22/2024 12:59:08 PM EST |
| 84.00 | 13.65 | 14.20 | % | 0 | 0 | 0.36 | 0.89 | 0.02 | -0.04 | 10/22/2024 12:59:08 PM EST | |||
| 85.00 | 13.15 | 13.30 | 13.60 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.87 | 0.02 | -0.04 | 10/18/2024 | 10/22/2024 12:59:08 PM EST |
| 86.00 | 12.30 | 12.45 | % | 0 | 0 | 0.30 | 0.86 | 0.02 | -0.05 | 10/22/2024 12:59:08 PM EST | |||
| 87.00 | 11.40 | 11.60 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.84 | 0.02 | -0.05 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 88.00 | 10.60 | 10.75 | % | 0 | 0 | 0.37 | 0.82 | 0.02 | -0.05 | 10/22/2024 12:59:08 PM EST | |||
| 89.00 | 9.80 | 9.95 | 7.75 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.79 | 0.02 | -0.05 | 10/14/2024 | 10/22/2024 12:59:08 PM EST |
| 90.00 | 9.05 | 9.20 | % | 0 | 0 | 0.36 | 0.77 | 0.03 | -0.06 | 10/22/2024 12:59:08 PM EST | |||
| 91.00 | 8.30 | 8.45 | 8.74 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.74 | 0.03 | -0.06 | 10/18/2024 | 10/22/2024 12:59:08 PM EST |
| 92.00 | 7.60 | 7.75 | 7.30 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.71 | 0.03 | -0.06 | 10/17/2024 | 10/22/2024 12:59:08 PM EST |
| 93.00 | 6.90 | 7.05 | 7.14 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.68 | 0.03 | -0.06 | 10/18/2024 | 10/22/2024 12:59:08 PM EST |
| 94.00 | 6.25 | 6.40 | % | 0 | 0 | 0.36 | 0.65 | 0.03 | -0.06 | 10/22/2024 12:59:08 PM EST | |||
| 95.00 | 5.65 | 5.80 | 5.65 | +0.30 | +5.61% | 1 | 15 | 0.35 | 0.61 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 96.00 | 5.10 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 27 | 0.35 | 0.58 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 97.00 | 4.55 | 4.70 | 4.40 | +0.15 | +3.53% | 1 | 759 | 0.35 | 0.54 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 98.00 | 4.05 | 4.20 | 4.10 | 0.00 | 0.00% | 0 | 12 | 0.35 | 0.50 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 99.00 | 3.60 | 3.75 | 3.35 | 0.00 | 0.00% | 0 | 14 | 0.34 | 0.47 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 100.00 | 3.20 | 3.30 | 3.15 | +0.25 | +8.63% | 2 | 117 | 0.34 | 0.43 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 101.00 | 2.81 | 2.90 | 2.90 | +0.34 | +13.29% | 1 | 25 | 0.34 | 0.39 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 102.00 | 2.46 | 2.54 | 2.34 | -0.19 | -7.51% | 4 | 15 | 0.34 | 0.36 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 103.00 | 2.15 | 2.23 | 2.18 | -0.30 | -12.10% | 1 | 29 | 0.34 | 0.33 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 104.00 | 1.87 | 1.94 | 1.86 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.29 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 105.00 | 1.64 | 1.70 | 1.61 | +0.07 | +4.55% | 43 | 361 | 0.34 | 0.27 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 106.00 | 1.40 | 1.48 | 1.43 | -0.04 | -2.73% | 1 | 16 | 0.34 | 0.24 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 107.00 | 1.21 | 1.28 | 1.18 | 0.00 | 0.00% | 0 | 24 | 0.34 | 0.21 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 108.00 | 1.05 | 1.11 | 1.00 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.19 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 110.00 | 0.78 | 0.84 | 0.80 | +0.10 | +14.29% | 16 | 170 | 0.34 | 0.15 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 115.00 | 0.38 | 0.41 | 0.40 | +0.07 | +21.22% | 12 | 41 | 0.36 | 0.09 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 120.00 | 0.14 | 0.26 | 0.25 | +0.05 | +25.00% | 2 | 8 | 0.37 | 0.05 | 0.01 | -0.02 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 125.00 | 0.00 | 0.48 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.02 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 12:59:08 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 | 0.36 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 65.00 | 0.00 | 0.38 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:59:08 PM EST | |||
| 70.00 | 0.00 | 0.42 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.01 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 75.00 | 0.16 | 0.21 | 0.18 | -0.09 | -33.34% | 2 | 57 | 0.45 | -0.03 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 80.00 | 0.35 | 0.39 | 0.37 | -0.03 | -7.50% | 6 | 25 | 0.42 | -0.06 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 82.00 | 0.49 | 0.52 | 0.49 | 0.00 | 0.00% | 0 | 16 | 0.40 | -0.08 | 0.01 | -0.04 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 83.00 | 0.56 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 55 | 0.37 | -0.10 | 0.01 | -0.04 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 84.00 | 0.65 | 0.69 | 0.70 | -0.06 | -7.90% | 2 | 30 | 0.39 | -0.11 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 85.00 | 0.76 | 0.80 | 0.72 | -0.14 | -16.28% | 4 | 119 | 0.39 | -0.13 | 0.02 | -0.04 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 86.00 | 0.89 | 0.93 | 0.95 | -0.08 | -7.77% | 1 | 42 | 0.34 | -0.14 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 87.00 | 1.03 | 1.08 | 1.05 | -0.14 | -11.77% | 6 | 95 | 0.38 | -0.16 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 88.00 | 1.20 | 1.25 | 1.35 | 0.00 | 0.00% | 0 | 25 | 0.37 | -0.18 | 0.02 | -0.05 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 89.00 | 1.39 | 1.44 | 1.40 | -0.21 | -13.05% | 6 | 38 | 0.37 | -0.21 | 0.02 | -0.05 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 90.00 | 1.62 | 1.67 | 1.66 | -0.16 | -8.80% | 7 | 53 | 0.36 | -0.23 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 91.00 | 1.87 | 1.93 | 1.88 | -0.24 | -11.33% | 1 | 13 | 0.36 | -0.26 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 92.00 | 2.15 | 2.22 | 2.46 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.29 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 93.00 | 2.47 | 2.54 | 2.44 | -0.33 | -11.92% | 1 | 36 | 0.36 | -0.32 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 94.00 | 2.83 | 2.90 | 2.94 | 0.00 | 0.00% | 0 | 16 | 0.36 | -0.35 | 0.03 | -0.06 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 95.00 | 3.20 | 3.30 | 3.29 | -0.24 | -6.80% | 4 | 214 | 0.35 | -0.39 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 96.00 | 3.65 | 3.75 | 4.01 | 0.00 | 0.00% | 0 | 15 | 0.35 | -0.42 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 97.00 | 4.10 | 4.20 | 4.25 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.46 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 98.00 | 4.60 | 4.70 | 4.45 | -0.15 | -3.27% | 1 | 17 | 0.35 | -0.50 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 99.00 | 5.15 | 5.25 | % | 0 | 0 | 0.35 | -0.53 | 0.04 | -0.06 | 10/22/2024 12:59:08 PM EST | |||
| 100.00 | 5.70 | 5.85 | 6.16 | 0.00 | 0.00% | 0 | 15 | 0.35 | -0.57 | 0.04 | -0.06 | 10/21/2024 | 10/22/2024 12:59:08 PM EST |
| 101.00 | 6.35 | 6.45 | % | 0 | 0 | 0.34 | -0.61 | 0.04 | -0.06 | 10/22/2024 12:59:08 PM EST | |||
| 102.00 | 7.00 | 7.10 | % | 0 | 0 | 0.34 | -0.64 | 0.04 | -0.06 | 10/22/2024 12:59:08 PM EST | |||
| 103.00 | 7.70 | 7.80 | 7.90 | -0.66 | -7.71% | 2 | 2 | 0.34 | -0.67 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:59:08 PM EST |
| 104.00 | 8.40 | 8.55 | % | 0 | 0 | 0.34 | -0.71 | 0.03 | -0.05 | 10/22/2024 12:59:08 PM EST | |||
| 105.00 | 9.15 | 9.30 | 9.40 | % | 3 | 0 | 0.34 | -0.73 | 0.03 | -0.05 | 10/22/2024 | 10/22/2024 12:59:08 PM EST | |
| 106.00 | 9.95 | 10.10 | % | 0 | 0 | 0.34 | -0.76 | 0.03 | -0.05 | 10/22/2024 12:59:08 PM EST | |||
| 107.00 | 10.75 | 10.90 | % | 0 | 0 | 0.34 | -0.79 | 0.03 | -0.04 | 10/22/2024 12:59:08 PM EST | |||
| 108.00 | 11.60 | 11.75 | % | 0 | 0 | 0.35 | -0.81 | 0.03 | -0.04 | 10/22/2024 12:59:08 PM EST | |||
| 110.00 | 13.35 | 13.50 | % | 0 | 0 | 0.34 | -0.85 | 0.02 | -0.04 | 10/22/2024 12:59:08 PM EST | |||
| 115.00 | 17.90 | 18.30 | % | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 120.00 | 22.90 | 23.25 | % | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.02 | 10/22/2024 12:59:08 PM EST | |||
| 125.00 | 26.40 | 30.05 | % | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 10/22/2024 12:59:08 PM EST |