Options Chain for DISNEY WALT CO COM (DIS) - $117.16 as of 12/3/2024 11:30:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 55.80 | 56.30 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:09 AM EST | |||
| 65.00 | 50.85 | 51.25 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:09 AM EST | |||
| 70.00 | 45.85 | 46.30 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:09 AM EST | |||
| 75.00 | 40.85 | 41.30 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:09 AM EST | |||
| 80.00 | 35.85 | 36.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:09 AM EST | |||
| 85.00 | 30.85 | 31.35 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:09 AM EST | |||
| 87.00 | 28.85 | 29.35 | 16.02 | 0.00 | 0.00% | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 12/3/2024 9:59:09 AM EST |
| 88.00 | 27.85 | 28.35 | 14.93 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 12/3/2024 9:59:09 AM EST |
| 89.00 | 26.85 | 27.35 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:59:09 AM EST | |||
| 90.00 | 25.85 | 26.35 | 27.55 | 0.00 | 0.00% | 0 | 12 | 1.02 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:59:09 AM EST |
| 91.00 | 24.85 | 25.35 | 26.66 | 0.00 | 0.00% | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 12/3/2024 9:59:09 AM EST |
| 92.00 | 23.90 | 24.30 | 23.57 | 0.00 | 0.00% | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 12/3/2024 9:59:09 AM EST |
| 93.00 | 22.90 | 23.20 | 10.60 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 12/3/2024 9:59:09 AM EST |
| 94.00 | 21.95 | 22.20 | 18.64 | 0.00 | 0.00% | 0 | 2 | 0.58 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 12/3/2024 9:59:09 AM EST |
| 95.00 | 20.95 | 21.25 | 21.25 | 0.00 | 0.00% | 0 | 8 | 0.75 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 12/3/2024 9:59:09 AM EST |
| 96.00 | 19.90 | 20.30 | 15.70 | 0.00 | 0.00% | 0 | 5 | 0.82 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 12/3/2024 9:59:09 AM EST |
| 97.00 | 18.90 | 19.30 | 16.93 | 0.00 | 0.00% | 0 | 13 | 0.78 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 12/3/2024 9:59:09 AM EST |
| 98.00 | 17.95 | 18.35 | 19.45 | 0.00 | 0.00% | 0 | 23 | 0.77 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:59:09 AM EST |
| 99.00 | 16.90 | 17.30 | 5.80 | 0.00 | 0.00% | 0 | 5 | 0.73 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 12/3/2024 9:59:09 AM EST |
| 100.00 | 15.90 | 16.25 | 16.00 | -0.59 | -3.56% | 1 | 386 | 0.44 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 101.00 | 14.95 | 15.30 | 13.65 | 0.00 | 0.00% | 0 | 79 | 0.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 12/3/2024 9:59:09 AM EST |
| 102.00 | 13.95 | 14.35 | 15.23 | 0.00 | 0.00% | 0 | 51 | 0.47 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:09 AM EST |
| 103.00 | 12.95 | 13.30 | 14.67 | 0.00 | 0.00% | 0 | 406 | 0.42 | 0.99 | 0.01 | 0.00 | 11/27/2024 | 12/3/2024 9:59:09 AM EST |
| 104.00 | 11.95 | 12.35 | 12.09 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.98 | 0.01 | 0.00 | 11/22/2024 | 12/3/2024 9:59:09 AM EST |
| 105.00 | 10.95 | 11.40 | 12.20 | 0.00 | 0.00% | 0 | 64 | 0.35 | 0.97 | 0.01 | -0.01 | 12/2/2024 | 12/3/2024 9:59:09 AM EST |
| 106.00 | 10.00 | 10.30 | 11.35 | 0.00 | 0.00% | 0 | 74 | 0.37 | 0.97 | 0.02 | -0.01 | 11/29/2024 | 12/3/2024 9:59:09 AM EST |
| 107.00 | 9.05 | 9.35 | 11.00 | 0.00 | 0.00% | 0 | 34 | 0.24 | 0.95 | 0.02 | -0.01 | 12/2/2024 | 12/3/2024 9:59:09 AM EST |
| 108.00 | 8.05 | 8.35 | 9.29 | +0.59 | +6.79% | 1 | 69 | 0.26 | 0.93 | 0.03 | -0.01 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 109.00 | 7.20 | 7.40 | 8.65 | 0.00 | 0.00% | 0 | 66 | 0.24 | 0.90 | 0.03 | -0.02 | 12/2/2024 | 12/3/2024 9:59:09 AM EST |
| 110.00 | 6.30 | 6.50 | 6.25 | -1.00 | -13.80% | 2 | 190 | 0.21 | 0.87 | 0.04 | -0.02 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 111.00 | 5.40 | 5.60 | 6.05 | -0.90 | -12.95% | 2 | 117 | 0.20 | 0.83 | 0.05 | -0.03 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 112.00 | 4.60 | 4.75 | 5.05 | -0.45 | -8.19% | 11 | 114 | 0.20 | 0.78 | 0.06 | -0.03 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 113.00 | 3.85 | 4.00 | 4.83 | 0.00 | 0.00% | 0 | 109 | 0.19 | 0.72 | 0.06 | -0.04 | 12/2/2024 | 12/3/2024 9:59:09 AM EST |
| 114.00 | 3.15 | 3.30 | 3.25 | -0.54 | -14.25% | 11 | 105 | 0.18 | 0.65 | 0.07 | -0.04 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 115.00 | 2.54 | 2.62 | 2.47 | -0.73 | -22.82% | 17 | 1,751 | 0.18 | 0.58 | 0.07 | -0.04 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 116.00 | 2.00 | 2.08 | 2.07 | -0.58 | -21.89% | 238 | 415 | 0.18 | 0.51 | 0.07 | -0.04 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 117.00 | 1.57 | 1.64 | 1.47 | -0.85 | -36.64% | 9 | 125 | 0.18 | 0.43 | 0.07 | -0.04 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 118.00 | 1.19 | 1.27 | 1.22 | -0.51 | -29.48% | 26 | 514 | 0.19 | 0.36 | 0.07 | -0.04 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 119.00 | 0.90 | 0.97 | 0.89 | -0.44 | -33.09% | 23 | 438 | 0.18 | 0.30 | 0.06 | -0.04 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 120.00 | 0.67 | 0.73 | 0.71 | -0.36 | -33.65% | 92 | 705 | 0.18 | 0.24 | 0.06 | -0.03 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 121.00 | 0.50 | 0.55 | 0.54 | -0.25 | -31.65% | 6 | 213 | 0.19 | 0.19 | 0.05 | -0.03 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 122.00 | 0.37 | 0.43 | 0.46 | -0.14 | -23.34% | 7 | 153 | 0.19 | 0.15 | 0.04 | -0.03 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 123.00 | 0.28 | 0.34 | 0.36 | -0.16 | -30.77% | 1 | 56 | 0.19 | 0.12 | 0.03 | -0.02 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 124.00 | 0.22 | 0.26 | 0.22 | -0.19 | -46.35% | 9 | 135 | 0.20 | 0.10 | 0.03 | -0.02 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 125.00 | 0.18 | 0.21 | 0.16 | -0.09 | -36.00% | 29 | 356 | 0.20 | 0.08 | 0.02 | -0.02 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 126.00 | 0.12 | 0.17 | 0.21 | 0.00 | 0.00% | 0 | 24 | 0.20 | 0.06 | 0.02 | -0.01 | 12/2/2024 | 12/3/2024 9:59:09 AM EST |
| 127.00 | 0.10 | 0.17 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.05 | 0.02 | -0.01 | 12/2/2024 | 12/3/2024 9:59:09 AM EST |
| 128.00 | 0.08 | 0.12 | 0.11 | -0.09 | -45.00% | 150 | 5 | 0.26 | 0.03 | 0.01 | -0.01 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 130.00 | 0.08 | 0.10 | 0.10 | 0.00 | 0.00% | 2 | 1,026 | 0.24 | 0.02 | 0.01 | -0.01 | 12/3/2024 | 12/3/2024 9:59:09 AM 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 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:09 AM EST | |||
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:09 AM EST | |||
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:09 AM EST | |||
| 75.00 | 0.00 | 0.10 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:59:09 AM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 12/3/2024 9:59:09 AM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 59 | 0.60 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 12/3/2024 9:59:09 AM EST |
| 87.00 | 0.00 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 12/3/2024 9:59:09 AM EST |
| 88.00 | 0.00 | 0.11 | 0.15 | +0.05 | +50.00% | 2 | 66 | 0.55 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 89.00 | 0.00 | 0.11 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 12/3/2024 9:59:09 AM EST |
| 90.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 52 | 0.51 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:09 AM EST |
| 91.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 12/3/2024 9:59:09 AM EST |
| 92.00 | 0.00 | 0.11 | 0.14 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 12/3/2024 9:59:09 AM EST |
| 93.00 | 0.00 | 0.12 | 0.05 | +0.01 | +25.00% | 2 | 14 | 0.46 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 94.00 | 0.00 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 16 | 0.44 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 12/3/2024 9:59:09 AM EST |
| 95.00 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 663 | 0.36 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:09 AM EST |
| 96.00 | 0.00 | 0.12 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.41 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 12/3/2024 9:59:09 AM EST |
| 97.00 | 0.00 | 0.13 | 0.18 | 0.00 | 0.00% | 0 | 36 | 0.39 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 12/3/2024 9:59:09 AM EST |
| 98.00 | 0.00 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 26 | 0.37 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 12/3/2024 9:59:09 AM EST |
| 99.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 37 | 0.36 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:09 AM EST |
| 100.00 | 0.01 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 273 | 0.28 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:09 AM EST |
| 101.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 17 | 0.33 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/3/2024 9:59:09 AM EST |
| 102.00 | 0.00 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 29 | 0.31 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/3/2024 9:59:09 AM EST |
| 103.00 | 0.00 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 158 | 0.23 | -0.01 | 0.01 | 0.00 | 11/21/2024 | 12/3/2024 9:59:09 AM EST |
| 104.00 | 0.02 | 0.19 | 0.70 | 0.00 | 0.00% | 0 | 3,258 | 0.23 | -0.02 | 0.01 | 0.00 | 11/29/2024 | 12/3/2024 9:59:09 AM EST |
| 105.00 | 0.03 | 0.21 | 0.09 | 0.00 | 0.00% | 0 | 247 | 0.22 | -0.03 | 0.01 | -0.01 | 12/2/2024 | 12/3/2024 9:59:09 AM EST |
| 106.00 | 0.12 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 56 | 0.23 | -0.03 | 0.02 | -0.01 | 12/2/2024 | 12/3/2024 9:59:09 AM EST |
| 107.00 | 0.16 | 0.19 | 0.19 | +0.03 | +18.75% | 2 | 42 | 0.21 | -0.05 | 0.02 | -0.01 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 108.00 | 0.21 | 0.25 | 0.23 | +0.01 | +4.55% | 10 | 228 | 0.20 | -0.07 | 0.03 | -0.01 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 109.00 | 0.29 | 0.32 | 0.31 | +0.07 | +29.17% | 6 | 171 | 0.19 | -0.10 | 0.03 | -0.02 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 110.00 | 0.39 | 0.43 | 0.44 | +0.12 | +37.50% | 1 | 156 | 0.19 | -0.13 | 0.04 | -0.02 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 111.00 | 0.53 | 0.58 | 0.46 | 0.00 | 0.00% | 0 | 128 | 0.19 | -0.17 | 0.05 | -0.03 | 12/2/2024 | 12/3/2024 9:59:09 AM EST |
| 112.00 | 0.72 | 0.77 | 0.78 | +0.21 | +36.85% | 6 | 160 | 0.18 | -0.22 | 0.06 | -0.03 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 113.00 | 0.98 | 1.03 | 1.11 | +0.31 | +38.75% | 26 | 334 | 0.18 | -0.28 | 0.06 | -0.04 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 114.00 | 1.29 | 1.37 | 0.86 | -0.23 | -21.11% | 2 | 119 | 0.18 | -0.35 | 0.07 | -0.04 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 115.00 | 1.69 | 1.77 | 1.80 | +0.30 | +20.00% | 14 | 115 | 0.18 | -0.42 | 0.07 | -0.04 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 116.00 | 2.18 | 2.26 | 2.41 | +0.57 | +30.98% | 7 | 470 | 0.18 | -0.49 | 0.07 | -0.04 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 117.00 | 2.72 | 2.83 | 3.00 | +0.81 | +36.99% | 6 | 506 | 0.18 | -0.57 | 0.07 | -0.04 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 118.00 | 3.35 | 3.50 | 3.54 | +0.90 | +34.10% | 3 | 3 | 0.17 | -0.64 | 0.07 | -0.04 | 12/3/2024 | 12/3/2024 9:59:09 AM EST |
| 119.00 | 4.05 | 4.20 | 3.35 | 0.00 | 0.00% | 0 | 30 | 0.18 | -0.70 | 0.06 | -0.04 | 11/29/2024 | 12/3/2024 9:59:09 AM EST |
| 120.00 | 4.85 | 5.00 | 4.12 | 0.00 | 0.00% | 0 | 17 | 0.18 | -0.76 | 0.06 | -0.03 | 11/29/2024 | 12/3/2024 9:59:09 AM EST |
| 121.00 | 5.65 | 5.85 | 4.98 | 0.00 | 0.00% | 0 | 6 | 0.18 | -0.81 | 0.05 | -0.03 | 12/2/2024 | 12/3/2024 9:59:09 AM EST |
| 122.00 | 6.55 | 6.75 | % | 0 | 0 | 0.19 | -0.85 | 0.04 | -0.03 | 12/3/2024 9:59:09 AM EST | |||
| 123.00 | 7.40 | 7.75 | 6.35 | 0.00 | 0.00% | 0 | 10 | 0.22 | -0.88 | 0.03 | -0.02 | 11/27/2024 | 12/3/2024 9:59:09 AM EST |
| 124.00 | 8.40 | 8.70 | % | 0 | 0 | 0.22 | -0.90 | 0.03 | -0.02 | 12/3/2024 9:59:09 AM EST | |||
| 125.00 | 9.30 | 9.60 | 9.69 | 0.00 | 0.00% | 0 | 10 | 0.21 | -0.92 | 0.02 | -0.02 | 11/22/2024 | 12/3/2024 9:59:09 AM EST |
| 126.00 | 10.15 | 10.60 | 9.43 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.94 | 0.02 | -0.01 | 12/2/2024 | 12/3/2024 9:59:09 AM EST |
| 127.00 | 11.20 | 11.60 | % | 0 | 0 | 0.29 | -0.95 | 0.02 | -0.01 | 12/3/2024 9:59:09 AM EST | |||
| 128.00 | 12.20 | 12.55 | % | 0 | 0 | 0.32 | -0.97 | 0.01 | -0.01 | 12/3/2024 9:59:09 AM EST | |||
| 130.00 | 14.25 | 14.45 | % | 0 | 0 | 0.51 | -0.98 | 0.01 | -0.01 | 12/3/2024 9:59:09 AM EST |