Options Chain for DISNEY WALT CO COM (DIS) - $112.42 as of 11/20/2024 3:57:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 53.20 | 54.75 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 65.00 | 47.30 | 49.75 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 43.25 | 44.80 | 44.52 | 0.00 | 0.00% | 0 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 39.15 | 39.80 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 80.00 | 34.15 | 34.80 | 33.50 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 84.00 | 30.20 | 30.85 | 16.93 | 0.00 | 0.00% | 0 | 4 | 0.85 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 29.25 | 29.85 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 86.00 | 28.25 | 28.85 | 11.07 | 0.00 | 0.00% | 0 | 3 | 0.79 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 87.00 | 27.20 | 27.85 | 14.15 | 0.00 | 0.00% | 0 | 4 | 0.76 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 88.00 | 26.25 | 26.85 | 24.09 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 89.00 | 25.30 | 25.85 | 21.04 | 0.00 | 0.00% | 0 | 8 | 0.71 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 24.30 | 24.85 | 23.60 | 0.00 | 0.00% | 0 | 7 | 0.68 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 91.00 | 23.35 | 23.80 | 22.43 | 0.00 | 0.00% | 0 | 26 | 0.59 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 92.00 | 22.30 | 22.85 | 20.08 | 0.00 | 0.00% | 0 | 11 | 0.62 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 93.00 | 21.30 | 21.85 | 20.55 | -0.40 | -1.91% | 4 | 20 | 0.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 94.00 | 20.30 | 20.80 | 18.05 | 0.00 | 0.00% | 0 | 2 | 0.57 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 19.30 | 19.85 | 17.32 | 0.00 | 0.00% | 0 | 105 | 0.49 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 96.00 | 18.35 | 18.85 | 19.28 | 0.00 | 0.00% | 0 | 53 | 0.52 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 97.00 | 17.35 | 17.85 | 15.37 | 0.00 | 0.00% | 0 | 83 | 0.49 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 98.00 | 16.35 | 16.80 | 15.40 | +1.18 | +8.30% | 2 | 95 | 0.47 | 0.99 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 99.00 | 15.35 | 15.90 | 13.13 | +0.13 | +1.00% | 1 | 68 | 0.42 | 0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 14.35 | 14.85 | 11.95 | -0.16 | -1.33% | 2 | 171 | 0.43 | 0.99 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 101.00 | 13.35 | 13.80 | 11.22 | 0.00 | 0.00% | 0 | 167 | 0.37 | 0.98 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 102.00 | 12.40 | 12.90 | 13.40 | 0.00 | 0.00% | 0 | 83 | 0.36 | 0.98 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 103.00 | 11.40 | 11.95 | 9.30 | 0.00 | 0.00% | 0 | 37 | 0.34 | 0.97 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 104.00 | 10.40 | 10.85 | 8.80 | 0.00 | 0.00% | 0 | 502 | 0.31 | 0.96 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 9.60 | 9.95 | 8.92 | +1.89 | +26.89% | 8 | 114 | 0.29 | 0.94 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 106.00 | 8.45 | 8.95 | 6.95 | 0.00 | 0.00% | 0 | 87 | 0.26 | 0.93 | 0.02 | -0.05 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 107.00 | 7.55 | 7.90 | 7.15 | +1.42 | +24.79% | 23 | 130 | 0.29 | 0.91 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 108.00 | 6.75 | 7.05 | 4.59 | 0.00 | 0.00% | 0 | 143 | 0.22 | 0.89 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 109.00 | 5.70 | 6.20 | 4.50 | +0.14 | +3.22% | 1 | 73 | 0.22 | 0.86 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 4.80 | 5.25 | 5.11 | +1.46 | +40.00% | 28 | 1,155 | 0.20 | 0.82 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 111.00 | 4.15 | 4.40 | 4.27 | +1.27 | +42.34% | 196 | 265 | 0.20 | 0.77 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 112.00 | 3.45 | 3.65 | 3.47 | +1.07 | +44.59% | 186 | 275 | 0.20 | 0.71 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 113.00 | 2.76 | 2.98 | 2.89 | +1.01 | +53.73% | 79 | 462 | 0.21 | 0.64 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 114.00 | 2.26 | 2.38 | 2.23 | +0.78 | +53.80% | 345 | 420 | 0.21 | 0.56 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 1.73 | 1.87 | 1.83 | +0.73 | +66.37% | 2,052 | 1,436 | 0.21 | 0.48 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 116.00 | 1.32 | 1.48 | 1.46 | +0.73 | +100.00% | 245 | 64 | 0.21 | 0.40 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 117.00 | 0.96 | 1.10 | 0.86 | +0.30 | +53.58% | 236 | 95 | 0.21 | 0.33 | 0.07 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 118.00 | 0.75 | 0.86 | 0.83 | +0.46 | +124.33% | 32 | 15 | 0.21 | 0.27 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 119.00 | 0.56 | 0.63 | 0.51 | +0.22 | +75.87% | 11 | 49 | 0.22 | 0.22 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 120.00 | 0.37 | 0.47 | 0.37 | +0.09 | +32.15% | 488 | 1,567 | 0.21 | 0.17 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 121.00 | 0.20 | 0.36 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.21 | 0.14 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 122.00 | 0.23 | 0.27 | 0.20 | +0.06 | +42.86% | 23 | 9 | 0.23 | 0.11 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 123.00 | 0.17 | 0.21 | 0.17 | -0.08 | -32.00% | 7 | 22 | 0.23 | 0.08 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 124.00 | 0.13 | 0.28 | 0.14 | % | 20 | 0 | 0.25 | 0.06 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 125.00 | 0.10 | 0.14 | 0.12 | +0.04 | +50.00% | 6 | 595 | 0.25 | 0.05 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 130.00 | 0.03 | 0.10 | 0.04 | 0.00 | 0.00% | 3 | 8 | 0.30 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 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 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 0.08 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.08 | 0.13 | 0.00 | 0.00% | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 0.00 | 0.08 | 0.13 | 0.00 | 0.00% | 0 | 121 | 0.91 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 80 | 0.80 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 84.00 | 0.00 | 0.09 | 0.01 | -0.03 | -75.00% | 5 | 91 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 85.00 | 0.00 | 0.09 | 0.02 | +0.01 | +100.00% | 1 | 79 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 86.00 | 0.00 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 80 | 0.66 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 87.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 28 | 0.63 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 88.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 64 | 0.61 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 89.00 | 0.00 | 0.07 | 0.36 | +0.34 | +1,700.00% | 3 | 123 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 0.15 | 0.02 | -0.02 | -50.00% | 1 | 41 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 91.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 65 | 0.55 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 92.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 5 | 66 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 93.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 33 | 0.52 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 94.00 | 0.00 | 0.11 | 0.02 | -0.07 | -77.78% | 3 | 22 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | +0.03 | +150.00% | 6 | 38 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 96.00 | 0.01 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 28 | 0.39 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 97.00 | 0.01 | 0.06 | 0.01 | -0.10 | -90.91% | 2 | 16 | 0.35 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 98.00 | 0.01 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 45 | 0.35 | -0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 99.00 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 1,246 | 0.31 | -0.01 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 100.00 | 0.02 | 0.04 | 0.05 | -0.01 | -16.67% | 8 | 713 | 0.29 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 101.00 | 0.03 | 0.11 | 0.08 | -0.02 | -20.00% | 2 | 56 | 0.31 | -0.02 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 102.00 | 0.04 | 0.08 | 0.08 | -0.10 | -55.56% | 2 | 46 | 0.28 | -0.02 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 103.00 | 0.05 | 0.11 | 0.11 | -0.07 | -38.89% | 3 | 66 | 0.27 | -0.03 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 104.00 | 0.05 | 0.14 | 0.12 | -0.03 | -20.00% | 12 | 40 | 0.26 | -0.04 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 105.00 | 0.08 | 0.15 | 0.11 | -0.09 | -45.00% | 1 | 70 | 0.25 | -0.06 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 106.00 | 0.11 | 0.15 | 0.19 | -0.06 | -24.00% | 41 | 34 | 0.24 | -0.07 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 107.00 | 0.16 | 0.20 | 0.27 | -0.15 | -35.72% | 11 | 53 | 0.23 | -0.09 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 108.00 | 0.21 | 0.27 | 0.40 | -0.13 | -24.53% | 14 | 48 | 0.22 | -0.11 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 109.00 | 0.34 | 0.51 | 0.35 | -0.32 | -47.77% | 21 | 183 | 0.23 | -0.14 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 110.00 | 0.48 | 0.58 | 0.50 | -0.43 | -46.24% | 55 | 300 | 0.22 | -0.18 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 111.00 | 0.68 | 0.81 | 0.70 | -0.58 | -45.32% | 203 | 126 | 0.22 | -0.23 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 112.00 | 0.89 | 1.06 | 1.02 | -0.64 | -38.56% | 32 | 121 | 0.21 | -0.29 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 113.00 | 1.28 | 1.41 | 1.60 | -0.57 | -26.27% | 24 | 93 | 0.21 | -0.36 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 114.00 | 1.61 | 1.83 | 1.90 | -0.86 | -31.16% | 12 | 166 | 0.21 | -0.44 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 115.00 | 2.15 | 2.33 | 2.22 | -1.58 | -41.58% | 8 | 80 | 0.21 | -0.52 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 116.00 | 2.70 | 2.91 | 3.35 | +0.05 | +1.52% | 3 | 9 | 0.21 | -0.60 | 0.08 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 117.00 | 3.40 | 3.70 | 3.90 | 0.00 | 0.00% | 0 | 4 | 0.22 | -0.67 | 0.07 | -0.06 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 118.00 | 4.20 | 4.55 | 4.20 | -1.91 | -31.26% | 2 | 7 | 0.22 | -0.73 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 119.00 | 4.95 | 5.35 | % | 0 | 0 | 0.22 | -0.78 | 0.06 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 120.00 | 5.80 | 6.20 | 6.00 | -1.00 | -14.29% | 1 | 14 | 0.23 | -0.83 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 121.00 | 6.60 | 7.05 | % | 0 | 0 | 0.28 | -0.86 | 0.04 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 122.00 | 7.55 | 8.15 | % | 0 | 0 | 0.30 | -0.89 | 0.03 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 123.00 | 8.50 | 8.95 | % | 0 | 0 | 0.31 | -0.92 | 0.03 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 124.00 | 9.50 | 9.95 | % | 0 | 0 | 0.33 | -0.94 | 0.02 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 125.00 | 10.45 | 10.95 | 11.55 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.95 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 130.00 | 15.40 | 16.00 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST |