Options Chain for DISNEY WALT CO COM (DIS) - $122.36 as of 3/28/2024 9:26:08 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 66.50 | 68.35 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:46 PM EST | |||
60.00 | 61.45 | 63.30 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:46 PM EST | |||
65.00 | 56.45 | 58.55 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:46 PM EST | |||
70.00 | 51.80 | 53.30 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:46 PM EST | |||
75.00 | 46.85 | 48.05 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 3/28/2024 3:59:46 PM EST | |||
80.00 | 42.00 | 43.70 | 33.90 | 0.00 | 0.00% | 0 | 4 | 2.00 | 1.00 | 0.00 | -0.01 | 3/4/2024 | 3/28/2024 3:59:46 PM EST |
85.00 | 37.10 | 38.45 | 37.76 | +2.57 | +7.31% | 2 | 3 | 1.76 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
90.00 | 31.65 | 33.25 | 32.46 | +3.62 | +12.56% | 50 | 58 | 1.47 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
94.00 | 27.60 | 29.25 | 26.98 | 0.00 | 0.00% | 0 | 33 | 1.28 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:46 PM EST |
95.00 | 26.60 | 28.35 | 27.79 | +4.07 | +17.16% | 1 | 36 | 1.28 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
96.00 | 25.75 | 27.30 | 26.50 | +6.33 | +31.39% | 202 | 3 | 1.26 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
97.00 | 25.00 | 26.45 | 19.48 | 0.00 | 0.00% | 0 | 10 | 1.24 | 1.00 | 0.00 | -0.02 | 3/22/2024 | 3/28/2024 3:59:46 PM EST |
98.00 | 24.35 | 25.55 | 24.74 | +2.26 | +10.06% | 1 | 23 | 0.91 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
99.00 | 22.60 | 24.55 | 21.91 | 0.00 | 0.00% | 0 | 16 | 0.81 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:46 PM EST |
100.00 | 22.30 | 23.10 | 22.36 | +1.84 | +8.97% | 16 | 36 | 0.74 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
101.00 | 21.30 | 22.05 | 21.60 | +2.00 | +10.21% | 7 | 18 | 0.81 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
102.00 | 20.30 | 21.60 | 20.44 | +1.74 | +9.31% | 3 | 20 | 0.74 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
103.00 | 19.30 | 19.80 | 17.65 | 0.00 | 0.00% | 0 | 32 | 0.68 | 1.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:46 PM EST |
104.00 | 17.40 | 18.80 | 18.50 | +1.39 | +8.13% | 1 | 7 | 0.65 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
105.00 | 17.30 | 17.80 | 17.47 | +1.47 | +9.19% | 40 | 1,205 | 0.61 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
106.00 | 16.00 | 16.75 | 16.78 | +1.87 | +12.55% | 3 | 33 | 0.61 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
107.00 | 15.40 | 15.85 | 15.43 | +2.10 | +15.76% | 8 | 221 | 0.55 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
108.00 | 14.40 | 15.05 | 14.50 | +3.40 | +30.64% | 10 | 184 | 0.52 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
109.00 | 13.35 | 13.85 | 13.62 | +2.15 | +18.75% | 14 | 166 | 0.56 | 0.99 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
110.00 | 12.35 | 12.85 | 12.63 | +2.13 | +20.29% | 108 | 1,187 | 0.46 | 0.99 | 0.01 | -0.03 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
111.00 | 11.40 | 11.90 | 11.48 | +1.35 | +13.33% | 2 | 271 | 0.42 | 0.98 | 0.01 | -0.03 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
112.00 | 10.35 | 11.65 | 10.55 | +1.60 | +17.88% | 23 | 386 | 0.44 | 0.98 | 0.01 | -0.04 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
113.00 | 9.45 | 9.85 | 9.60 | +1.73 | +21.99% | 11 | 691 | 0.23 | 0.97 | 0.01 | -0.04 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
114.00 | 8.45 | 8.80 | 8.70 | +1.54 | +21.51% | 9 | 499 | 0.38 | 0.95 | 0.02 | -0.05 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
115.00 | 6.55 | 8.60 | 7.60 | +1.50 | +24.59% | 196 | 10,151 | 0.25 | 0.94 | 0.02 | -0.06 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
116.00 | 5.70 | 6.85 | 6.80 | +1.42 | +26.40% | 53 | 2,236 | 0.26 | 0.92 | 0.03 | -0.07 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
117.00 | 4.85 | 5.90 | 5.85 | +1.50 | +34.49% | 87 | 633 | 0.25 | 0.89 | 0.04 | -0.08 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
118.00 | 4.05 | 5.00 | 5.00 | +1.25 | +33.34% | 82 | 1,524 | 0.26 | 0.85 | 0.05 | -0.08 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
119.00 | 3.00 | 4.15 | 4.02 | +0.95 | +30.95% | 86 | 1,907 | 0.25 | 0.80 | 0.06 | -0.10 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
120.00 | 2.85 | 3.60 | 3.34 | +0.93 | +38.59% | 1,748 | 2,414 | 0.25 | 0.73 | 0.08 | -0.11 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
121.00 | 2.57 | 2.64 | 2.60 | +0.73 | +39.04% | 738 | 954 | 0.25 | 0.65 | 0.08 | -0.12 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
122.00 | 1.99 | 2.04 | 2.12 | +0.72 | +51.43% | 1,869 | 1,581 | 0.24 | 0.57 | 0.09 | -0.12 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
123.00 | 1.52 | 1.58 | 1.60 | +0.59 | +58.42% | 4,102 | 1,305 | 0.25 | 0.48 | 0.09 | -0.12 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
124.00 | 1.11 | 1.18 | 1.21 | +0.50 | +70.43% | 9,566 | 349 | 0.25 | 0.39 | 0.08 | -0.12 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
125.00 | 0.83 | 0.89 | 0.84 | +0.34 | +68.00% | 4,017 | 698 | 0.25 | 0.32 | 0.08 | -0.11 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
126.00 | 0.59 | 0.61 | 0.62 | +0.29 | +87.88% | 1,871 | 231 | 0.25 | 0.25 | 0.07 | -0.10 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
127.00 | 0.41 | 0.45 | 0.45 | +0.19 | +73.08% | 635 | 624 | 0.26 | 0.19 | 0.06 | -0.08 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
128.00 | 0.21 | 0.33 | 0.29 | +0.12 | +70.59% | 224 | 146 | 0.26 | 0.15 | 0.05 | -0.07 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
129.00 | 0.13 | 0.25 | 0.21 | +0.07 | +50.00% | 138 | 78 | 0.27 | 0.11 | 0.04 | -0.06 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
130.00 | 0.16 | 0.18 | 0.16 | +0.05 | +45.46% | 2,555 | 959 | 0.27 | 0.08 | 0.03 | -0.05 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
131.00 | 0.05 | 0.14 | 0.12 | +0.03 | +33.34% | 292 | 199 | 0.28 | 0.06 | 0.02 | -0.04 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
132.00 | 0.04 | 0.10 | 0.09 | +0.02 | +28.58% | 71 | 22 | 0.27 | 0.04 | 0.02 | -0.03 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
133.00 | 0.03 | 0.14 | 0.07 | +0.01 | +16.67% | 35 | 232 | 0.29 | 0.03 | 0.01 | -0.03 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
134.00 | 0.02 | 0.13 | 0.14 | +0.07 | +100.00% | 4 | 2 | 0.30 | 0.02 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
135.00 | 0.03 | 0.09 | 0.04 | -0.02 | -33.34% | 117 | 285 | 0.34 | 0.01 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
136.00 | 0.02 | 0.11 | 0.06 | +0.02 | +50.00% | 9 | 57 | 0.33 | 0.01 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
140.00 | 0.00 | 0.09 | 0.05 | +0.02 | +66.67% | 4 | 14 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
145.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 1 | 321 | 0.53 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
150.00 | 0.00 | 0.05 | 0.02 | +0.01 | +100.00% | 700 | 54 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
55.00 | 0.00 | 0.07 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:46 PM EST | |||
60.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 4 | 1.65 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
65.00 | 0.00 | 0.07 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:46 PM EST | |||
70.00 | 0.00 | 0.07 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 3/28/2024 3:59:46 PM EST | |||
75.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 3:59:46 PM EST |
80.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.00 | 0.00 | -0.01 | 3/13/2024 | 3/28/2024 3:59:46 PM EST |
85.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.99 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 3/28/2024 3:59:46 PM EST |
90.00 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 30 | 0.95 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 3:59:46 PM EST |
94.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 26 | 0.83 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:46 PM EST |
95.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 237 | 0.80 | 0.00 | 0.00 | -0.01 | 3/27/2024 | 3/28/2024 3:59:46 PM EST |
96.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | -0.02 | 3/21/2024 | 3/28/2024 3:59:46 PM EST |
97.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 203 | 0.74 | 0.00 | 0.00 | -0.02 | 3/21/2024 | 3/28/2024 3:59:46 PM EST |
98.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 166 | 0.56 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
99.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 80 | 0.54 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 3:59:46 PM EST |
100.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 60 | 1,519 | 0.56 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
101.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 61 | 0.64 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:46 PM EST |
102.00 | 0.00 | 0.03 | 0.03 | +0.01 | +50.00% | 1 | 324 | 0.57 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
103.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 141 | 0.58 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 3:59:46 PM EST |
104.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 2 | 275 | 0.47 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
105.00 | 0.01 | 0.05 | 0.04 | -0.01 | -20.00% | 9 | 389 | 0.45 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
106.00 | 0.01 | 0.04 | 0.04 | +0.01 | +33.34% | 1 | 302 | 0.45 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
107.00 | 0.01 | 0.07 | 0.05 | +0.02 | +66.67% | 2 | 375 | 0.46 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
108.00 | 0.01 | 0.09 | 0.04 | -0.01 | -20.00% | 2 | 275 | 0.45 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
109.00 | 0.01 | 0.04 | 0.04 | -0.02 | -33.34% | 10 | 205 | 0.37 | -0.01 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
110.00 | 0.03 | 0.04 | 0.06 | 0.00 | 0.00% | 79 | 951 | 0.35 | -0.01 | 0.01 | -0.03 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
111.00 | 0.04 | 0.05 | 0.04 | -0.05 | -55.56% | 79 | 696 | 0.33 | -0.02 | 0.01 | -0.03 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
112.00 | 0.04 | 0.06 | 0.06 | -0.04 | -40.00% | 211 | 1,995 | 0.31 | -0.02 | 0.01 | -0.04 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
113.00 | 0.06 | 0.07 | 0.06 | -0.05 | -45.46% | 311 | 661 | 0.30 | -0.03 | 0.01 | -0.04 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
114.00 | 0.08 | 0.09 | 0.09 | -0.06 | -40.00% | 48 | 522 | 0.29 | -0.05 | 0.02 | -0.05 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
115.00 | 0.11 | 0.13 | 0.12 | -0.12 | -50.00% | 305 | 3,714 | 0.28 | -0.06 | 0.02 | -0.06 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
116.00 | 0.14 | 0.18 | 0.17 | -0.13 | -43.34% | 222 | 1,043 | 0.26 | -0.08 | 0.03 | -0.07 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
117.00 | 0.24 | 0.25 | 0.24 | -0.20 | -45.46% | 559 | 728 | 0.26 | -0.11 | 0.04 | -0.08 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
118.00 | 0.34 | 0.39 | 0.35 | -0.27 | -43.55% | 660 | 2,052 | 0.25 | -0.15 | 0.05 | -0.08 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
119.00 | 0.53 | 0.56 | 0.52 | -0.33 | -38.83% | 910 | 1,111 | 0.25 | -0.20 | 0.06 | -0.10 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
120.00 | 0.77 | 0.81 | 0.76 | -0.44 | -36.67% | 5,475 | 1,072 | 0.25 | -0.27 | 0.08 | -0.11 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
121.00 | 1.08 | 1.14 | 1.07 | -0.63 | -37.06% | 2,536 | 804 | 0.25 | -0.35 | 0.08 | -0.12 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
122.00 | 1.48 | 1.57 | 1.46 | -0.79 | -35.12% | 2,986 | 253 | 0.25 | -0.43 | 0.09 | -0.12 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
123.00 | 2.00 | 2.08 | 2.00 | -0.87 | -30.32% | 13,323 | 92 | 0.25 | -0.52 | 0.09 | -0.12 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
124.00 | 2.65 | 2.69 | 2.66 | -1.38 | -34.16% | 777 | 57 | 0.25 | -0.61 | 0.08 | -0.12 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
125.00 | 3.25 | 3.40 | 3.25 | -1.60 | -32.99% | 256 | 11 | 0.25 | -0.68 | 0.08 | -0.11 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
126.00 | 4.00 | 4.20 | 4.01 | -3.44 | -46.18% | 43 | 1 | 0.25 | -0.75 | 0.07 | -0.10 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
127.00 | 4.85 | 5.45 | 5.00 | -1.25 | -20.00% | 9 | 3 | 0.25 | -0.81 | 0.06 | -0.08 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
128.00 | 5.75 | 6.90 | 5.15 | -5.65 | -52.32% | 2 | 1 | 0.26 | -0.85 | 0.05 | -0.07 | 3/28/2024 | 3/28/2024 3:59:46 PM EST |
129.00 | 6.55 | 7.80 | % | 0 | 0 | 0.29 | -0.89 | 0.04 | -0.06 | 3/28/2024 3:59:46 PM EST | |||
130.00 | 7.40 | 8.75 | % | 0 | 0 | 0.30 | -0.92 | 0.03 | -0.05 | 3/28/2024 3:59:46 PM EST | |||
131.00 | 8.40 | 9.75 | % | 0 | 0 | 0.38 | -0.94 | 0.02 | -0.04 | 3/28/2024 3:59:46 PM EST | |||
132.00 | 9.40 | 9.80 | % | 0 | 0 | 0.37 | -0.96 | 0.02 | -0.03 | 3/28/2024 3:59:46 PM EST | |||
133.00 | 10.30 | 10.90 | % | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.03 | 3/28/2024 3:59:46 PM EST | |||
134.00 | 11.40 | 12.70 | % | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.02 | 3/28/2024 3:59:46 PM EST | |||
135.00 | 12.40 | 12.75 | % | 0 | 0 | 0.43 | -0.99 | 0.01 | -0.01 | 3/28/2024 3:59:46 PM EST | |||
136.00 | 13.30 | 13.80 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 3/28/2024 3:59:46 PM EST | |||
140.00 | 17.35 | 17.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
145.00 | 22.35 | 23.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST | |||
150.00 | 27.10 | 28.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:46 PM EST |