Options Chain for DISNEY WALT CO COM (DIS) - $88.65 as of 9/6/2024 3:37:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 46.85 | 49.20 | 48.70 | 0.00 | 0.00% | 0 | 66 | 1.96 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 45.00 | 41.85 | 44.20 | % | 0 | 2 | 1.68 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:08 PM EST | |||
| 50.00 | 36.85 | 39.20 | 40.03 | 0.00 | 0.00% | 0 | 94 | 1.42 | 1.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 4:00:08 PM EST |
| 55.00 | 31.85 | 34.20 | 31.07 | 0.00 | 0.00% | 0 | 6 | 1.26 | 1.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 4:00:08 PM EST |
| 60.00 | 26.85 | 29.05 | 30.00 | 0.00 | 0.00% | 0 | 42 | 0.98 | 1.00 | 0.00 | -0.01 | 7/25/2024 | 9/6/2024 4:00:08 PM EST |
| 65.00 | 23.00 | 24.30 | 25.31 | 0.00 | 0.00% | 0 | 158 | 0.84 | 1.00 | 0.00 | -0.01 | 8/21/2024 | 9/6/2024 4:00:08 PM EST |
| 70.00 | 17.35 | 18.85 | 20.35 | 0.00 | 0.00% | 0 | 143 | 0.61 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 4:00:08 PM EST |
| 75.00 | 12.05 | 15.20 | 13.06 | -1.94 | -12.94% | 1 | 159 | 0.48 | 0.99 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 77.00 | 10.05 | 12.25 | 13.55 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.98 | 0.01 | -0.02 | 8/28/2024 | 9/6/2024 4:00:08 PM EST |
| 78.00 | 9.10 | 11.30 | 11.85 | 0.00 | 0.00% | 0 | 21 | 0.59 | 0.97 | 0.01 | -0.03 | 8/30/2024 | 9/6/2024 4:00:08 PM EST |
| 79.00 | 9.10 | 11.15 | 11.10 | 0.00 | 0.00% | 0 | 53 | 0.90 | 0.96 | 0.02 | -0.03 | 9/4/2024 | 9/6/2024 4:00:08 PM EST |
| 80.00 | 8.15 | 9.30 | 8.37 | -0.50 | -5.64% | 4 | 11,126 | 0.28 | 0.95 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 81.00 | 7.20 | 8.35 | 8.15 | -0.25 | -2.98% | 1 | 4 | 0.48 | 0.93 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 82.00 | 5.30 | 7.30 | 6.42 | -1.03 | -13.83% | 2 | 17 | 0.43 | 0.90 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 83.00 | 5.40 | 7.05 | 5.40 | -2.30 | -29.87% | 1 | 6 | 0.48 | 0.87 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 84.00 | 4.55 | 5.65 | 5.83 | 0.00 | 0.00% | 0 | 11 | 0.27 | 0.83 | 0.06 | -0.05 | 9/3/2024 | 9/6/2024 4:00:08 PM EST |
| 85.00 | 3.75 | 4.65 | 3.80 | -0.45 | -10.59% | 48 | 3,330 | 0.27 | 0.77 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 86.00 | 2.80 | 3.90 | 3.10 | -0.37 | -10.67% | 6 | 38 | 0.26 | 0.70 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 87.00 | 2.38 | 2.42 | 2.39 | -0.59 | -19.80% | 3 | 67 | 0.26 | 0.61 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 88.00 | 1.80 | 1.85 | 1.80 | -0.42 | -18.92% | 395 | 884 | 0.25 | 0.52 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 89.00 | 1.33 | 1.37 | 1.32 | -0.36 | -21.43% | 424 | 461 | 0.25 | 0.43 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 90.00 | 0.95 | 0.99 | 0.94 | -0.27 | -22.32% | 555 | 7,376 | 0.25 | 0.34 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 91.00 | 0.68 | 0.71 | 0.68 | -0.16 | -19.05% | 116 | 985 | 0.25 | 0.26 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 92.00 | 0.45 | 0.50 | 0.48 | -0.16 | -25.00% | 272 | 1,327 | 0.25 | 0.20 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 93.00 | 0.30 | 0.40 | 0.37 | -0.06 | -13.96% | 147 | 1,037 | 0.25 | 0.15 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 94.00 | 0.22 | 0.25 | 0.24 | -0.05 | -17.25% | 133 | 1,141 | 0.26 | 0.11 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 95.00 | 0.16 | 0.20 | 0.17 | -0.07 | -29.17% | 462 | 14,024 | 0.27 | 0.09 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 96.00 | 0.12 | 0.16 | 0.14 | -0.04 | -22.23% | 140 | 932 | 0.28 | 0.07 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 97.00 | 0.10 | 0.13 | 0.12 | -0.04 | -25.00% | 12 | 347 | 0.30 | 0.05 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 98.00 | 0.07 | 0.12 | 0.11 | +0.01 | +10.00% | 9 | 307 | 0.31 | 0.04 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 99.00 | 0.06 | 0.10 | 0.08 | -0.06 | -42.86% | 29 | 194 | 0.32 | 0.03 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 100.00 | 0.06 | 0.07 | 0.07 | -0.01 | -12.50% | 366 | 18,201 | 0.33 | 0.03 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 101.00 | 0.03 | 0.08 | 0.08 | -0.02 | -20.00% | 3 | 286 | 0.34 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 105.00 | 0.04 | 0.07 | 0.05 | +0.01 | +25.00% | 152 | 15,336 | 0.43 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 110.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 37 | 14,818 | 0.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 115.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 4 | 14,722 | 0.54 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 120.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 23 | 10,876 | 0.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 7,180 | 0.64 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:08 PM EST |
| 130.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,843 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:08 PM EST |
| 135.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 3,726 | 0.82 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 140.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2,096 | 0.82 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:08 PM EST |
| 145.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,192 | 0.98 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:08 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,144 | 0.93 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:08 PM EST |
| 155.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 286 | 1.22 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:08 PM EST |
| 160.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 499 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:08 PM EST |
| 165.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 169 | 1.33 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:08 PM EST |
| 170.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 226 | 1.38 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:08 PM EST |
| 175.00 | 0.00 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 429 | 1.44 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 4:00:08 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 410 | 1.21 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 38 | 1.63 | 0.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 4:00:08 PM EST |
| 45.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 2,426 | 1.53 | 0.00 | 0.00 | -0.01 | 8/2/2024 | 9/6/2024 4:00:08 PM EST |
| 50.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 102 | 1.23 | 0.00 | 0.00 | -0.01 | 6/26/2024 | 9/6/2024 4:00:08 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 432 | 0.87 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 20 | 2,260 | 0.84 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 65.00 | 0.01 | 0.07 | 0.01 | 0.00 | 0.00% | 1 | 1,362 | 0.66 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 7 | 1,619 | 0.49 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 75.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 22 | 2,408 | 0.38 | -0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 77.00 | 0.03 | 0.08 | 0.07 | 0.00 | 0.00% | 1 | 60 | 0.35 | -0.02 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 78.00 | 0.04 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.34 | -0.03 | 0.01 | -0.03 | 9/3/2024 | 9/6/2024 4:00:08 PM EST |
| 79.00 | 0.05 | 0.17 | 0.05 | -0.06 | -54.55% | 1 | 4 | 0.33 | -0.04 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 80.00 | 0.12 | 0.14 | 0.14 | +0.04 | +40.00% | 1,078 | 36,259 | 0.32 | -0.05 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 81.00 | 0.16 | 0.19 | 0.16 | +0.01 | +6.67% | 27 | 31 | 0.30 | -0.07 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 82.00 | 0.22 | 0.26 | 0.23 | +0.03 | +15.00% | 35 | 349 | 0.29 | -0.10 | 0.03 | -0.04 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 83.00 | 0.32 | 0.35 | 0.32 | +0.07 | +28.00% | 26 | 312 | 0.28 | -0.13 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 84.00 | 0.45 | 0.49 | 0.45 | +0.05 | +12.50% | 80 | 124 | 0.28 | -0.17 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 85.00 | 0.55 | 0.67 | 0.65 | +0.10 | +18.19% | 2,475 | 6,887 | 0.27 | -0.23 | 0.07 | -0.06 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 86.00 | 0.84 | 0.94 | 0.85 | +0.05 | +6.25% | 71 | 274 | 0.26 | -0.30 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 87.00 | 1.22 | 1.27 | 1.27 | +0.20 | +18.70% | 77 | 4,450 | 0.26 | -0.39 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 88.00 | 1.65 | 1.69 | 1.71 | +0.31 | +22.15% | 144 | 4,412 | 0.25 | -0.48 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 89.00 | 2.18 | 2.22 | 2.24 | +0.32 | +16.67% | 84 | 721 | 0.25 | -0.57 | 0.09 | -0.07 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 90.00 | 2.81 | 2.85 | 2.76 | +0.31 | +12.66% | 235 | 8,426 | 0.25 | -0.66 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 91.00 | 2.94 | 4.20 | 3.57 | +0.47 | +15.17% | 149 | 752 | 0.26 | -0.74 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 92.00 | 3.50 | 5.45 | 4.48 | +0.48 | +12.00% | 35 | 318 | 0.17 | -0.80 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 93.00 | 4.20 | 5.35 | 5.44 | +1.14 | +26.52% | 10 | 132 | 0.27 | -0.85 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 94.00 | 5.55 | 6.30 | 4.42 | 0.00 | 0.00% | 0 | 24 | 0.20 | -0.89 | 0.04 | -0.03 | 9/4/2024 | 9/6/2024 4:00:08 PM EST |
| 95.00 | 7.05 | 7.50 | 7.02 | +0.40 | +6.05% | 19 | 8,823 | 0.27 | -0.91 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 96.00 | 6.15 | 9.20 | 8.00 | +0.55 | +7.39% | 10 | 216 | 0.34 | -0.93 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 97.00 | 7.95 | 10.20 | 8.85 | +2.07 | +30.54% | 29 | 0 | 0.35 | -0.95 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 98.00 | 8.95 | 10.30 | 9.30 | +0.89 | +10.59% | 2 | 0 | 0.42 | -0.96 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 99.00 | 10.35 | 12.70 | 10.25 | +0.95 | +10.22% | 1 | 0 | 0.42 | -0.97 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 100.00 | 11.00 | 13.70 | 11.95 | +0.32 | +2.76% | 489 | 643 | 0.43 | -0.97 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 101.00 | 11.00 | 14.25 | 9.95 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.98 | 0.01 | -0.01 | 8/27/2024 | 9/6/2024 4:00:08 PM EST |
| 105.00 | 16.00 | 18.50 | 16.95 | +0.32 | +1.93% | 2,012 | 1,257 | 0.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 110.00 | 21.00 | 23.20 | 21.95 | +0.33 | +1.53% | 1,680 | 722 | 0.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 115.00 | 26.40 | 28.15 | 26.94 | +0.27 | +1.02% | 840 | 436 | 0.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 120.00 | 31.15 | 33.30 | 31.94 | +0.28 | +0.89% | 177 | 104 | 0.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:08 PM EST |
| 125.00 | 35.85 | 38.25 | 36.57 | 0.00 | 0.00% | 0 | 5 | 0.99 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 130.00 | 41.00 | 43.70 | 41.60 | 0.00 | 0.00% | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 135.00 | 45.20 | 48.30 | 46.61 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:08 PM EST |
| 140.00 | 51.30 | 53.70 | 38.85 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2024 | 9/6/2024 4:00:08 PM EST |
| 145.00 | 56.40 | 58.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 150.00 | 61.30 | 63.30 | 31.50 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 9/6/2024 4:00:08 PM EST |
| 155.00 | 66.20 | 68.15 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 160.00 | 71.35 | 73.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 165.00 | 76.20 | 78.15 | 52.78 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 9/6/2024 4:00:08 PM EST |
| 170.00 | 81.05 | 83.15 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 175.00 | 86.35 | 88.25 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST | |||
| 180.00 | 90.95 | 93.70 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:08 PM EST |