Options Chain for DISNEY WALT CO COM (DIS) - $112.43 as of 4/19/2024 3:49:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 51.20 | 54.00 | 52.44 | -7.06 | -11.87% | 1 | 1 | 2.55 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 65.00 | 45.40 | 49.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:00 PM EST | |||
| 70.00 | 40.70 | 44.00 | 42.80 | 0.00 | 0.00% | 0 | 10 | 1.83 | 1.00 | 0.00 | -0.01 | 3/14/2024 | 4/19/2024 4:00:00 PM EST |
| 75.00 | 35.70 | 39.00 | 38.79 | 0.00 | 0.00% | 0 | 5 | 1.69 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 80.00 | 30.75 | 34.00 | 36.90 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | -0.01 | 3/22/2024 | 4/19/2024 4:00:00 PM EST |
| 85.00 | 27.45 | 28.05 | 27.60 | -9.48 | -25.57% | 2 | 2 | 1.20 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 90.00 | 22.40 | 22.85 | 22.50 | -1.69 | -6.99% | 38 | 49 | 0.91 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 95.00 | 17.25 | 17.80 | 17.45 | -1.90 | -9.82% | 18 | 237 | 0.68 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 97.00 | 15.40 | 15.90 | 26.05 | 0.00 | 0.00% | 0 | 14 | 0.61 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 4/19/2024 4:00:00 PM EST |
| 98.00 | 14.25 | 15.20 | 14.45 | -1.00 | -6.48% | 16 | 25 | 0.53 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 99.00 | 13.45 | 13.90 | 14.20 | 0.00 | 0.00% | 0 | 40 | 0.49 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 100.00 | 12.35 | 13.10 | 12.30 | -0.85 | -6.47% | 28 | 39 | 0.50 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 101.00 | 11.35 | 11.85 | 11.48 | -0.66 | -5.44% | 29 | 7 | 0.42 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 102.00 | 10.50 | 10.95 | 10.25 | -2.20 | -17.68% | 3 | 10 | 0.49 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 103.00 | 9.30 | 10.10 | 9.30 | -1.20 | -11.43% | 3 | 11 | 0.42 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 104.00 | 8.45 | 8.95 | 8.60 | -1.48 | -14.69% | 6 | 12 | 0.39 | 0.99 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 105.00 | 7.50 | 7.90 | 7.57 | -1.52 | -16.73% | 19 | 36 | 0.35 | 0.98 | 0.01 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 106.00 | 6.40 | 6.90 | 6.50 | -1.98 | -23.35% | 1 | 64 | 0.33 | 0.96 | 0.02 | -0.04 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 107.00 | 5.45 | 5.95 | 5.55 | -1.00 | -15.27% | 36 | 84 | 0.26 | 0.94 | 0.03 | -0.05 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 108.00 | 4.70 | 5.00 | 4.65 | -0.35 | -7.00% | 17 | 62 | 0.26 | 0.90 | 0.05 | -0.07 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 109.00 | 3.95 | 4.10 | 3.95 | -0.20 | -4.82% | 56 | 103 | 0.25 | 0.84 | 0.07 | -0.08 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 110.00 | 2.91 | 3.30 | 3.20 | -0.35 | -9.86% | 154 | 152 | 0.24 | 0.77 | 0.08 | -0.10 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 111.00 | 2.43 | 2.48 | 2.48 | -0.90 | -26.63% | 143 | 148 | 0.23 | 0.69 | 0.10 | -0.11 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 112.00 | 1.79 | 1.85 | 1.77 | -0.26 | -12.81% | 1,668 | 147 | 0.23 | 0.58 | 0.11 | -0.11 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 113.00 | 1.24 | 1.31 | 1.34 | -0.16 | -10.67% | 721 | 1,252 | 0.23 | 0.47 | 0.11 | -0.11 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 114.00 | 0.84 | 0.89 | 0.90 | -0.18 | -16.67% | 2,430 | 1,598 | 0.22 | 0.36 | 0.11 | -0.10 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 115.00 | 0.54 | 0.58 | 0.57 | -0.17 | -22.98% | 1,426 | 956 | 0.23 | 0.26 | 0.09 | -0.08 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 116.00 | 0.28 | 0.39 | 0.38 | -0.17 | -30.91% | 10,163 | 9,972 | 0.22 | 0.18 | 0.07 | -0.07 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 117.00 | 0.14 | 0.22 | 0.23 | -0.17 | -42.50% | 665 | 636 | 0.23 | 0.12 | 0.05 | -0.05 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 118.00 | 0.13 | 0.16 | 0.16 | -0.09 | -36.00% | 119 | 2,615 | 0.24 | 0.08 | 0.04 | -0.04 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 119.00 | 0.08 | 0.10 | 0.08 | -0.11 | -57.90% | 175 | 739 | 0.25 | 0.05 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 120.00 | 0.06 | 0.08 | 0.06 | -0.06 | -50.00% | 178 | 775 | 0.26 | 0.03 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 121.00 | 0.03 | 0.07 | 0.02 | -0.07 | -77.78% | 63 | 378 | 0.27 | 0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 122.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 13 | 485 | 0.30 | 0.01 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 123.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 5 | 678 | 0.28 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 124.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 83 | 2,265 | 0.33 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 125.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 16 | 1,648 | 0.35 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 126.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 240 | 0.32 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 127.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 248 | 0.34 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 128.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 225 | 0.42 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 129.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 2 | 132 | 0.44 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 2 | 1,407 | 0.46 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 131.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 145 | 0.48 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 4:00:00 PM EST |
| 132.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 67 | 0.50 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 133.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 134.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 158 | 0.54 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 4:00:00 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 254 | 0.50 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 140.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 308 | 0.72 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 4:00:00 PM EST |
| 145.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 21 | 0.86 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 150.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 29 | 0.83 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/19/2024 4:00:00 PM EST |
| 155.00 | 0.00 | 0.03 | 0.04 | +0.02 | +100.00% | 2 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 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 | 0 | 1.98 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.09 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.08 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.08 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.90 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 85.00 | 0.00 | 0.03 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 65 | 0.69 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/19/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 131 | 0.58 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 97.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 100 | 0.48 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 98.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 103 | 0.54 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 99.00 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 115 | 346 | 0.40 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 100.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 7 | 847 | 0.38 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 101.00 | 0.01 | 0.05 | 0.05 | +0.01 | +25.00% | 21 | 893 | 0.37 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 102.00 | 0.02 | 0.06 | 0.04 | -0.01 | -20.00% | 37 | 215 | 0.34 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 103.00 | 0.03 | 0.05 | 0.05 | -0.02 | -28.58% | 9 | 277 | 0.32 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 104.00 | 0.04 | 0.06 | 0.06 | +0.02 | +50.00% | 53 | 184 | 0.30 | -0.01 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 105.00 | 0.06 | 0.15 | 0.08 | -0.04 | -33.34% | 96 | 363 | 0.28 | -0.02 | 0.01 | -0.03 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 106.00 | 0.09 | 0.16 | 0.09 | -0.03 | -25.00% | 83 | 551 | 0.27 | -0.04 | 0.02 | -0.04 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 107.00 | 0.13 | 0.15 | 0.13 | -0.11 | -45.84% | 117 | 254 | 0.26 | -0.06 | 0.03 | -0.05 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 108.00 | 0.20 | 0.23 | 0.22 | -0.18 | -45.00% | 240 | 429 | 0.25 | -0.10 | 0.05 | -0.07 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 109.00 | 0.31 | 0.33 | 0.32 | -0.25 | -43.86% | 557 | 584 | 0.24 | -0.16 | 0.07 | -0.08 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 110.00 | 0.46 | 0.49 | 0.49 | -0.30 | -37.98% | 3,876 | 1,214 | 0.24 | -0.23 | 0.08 | -0.10 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 111.00 | 0.63 | 0.76 | 0.75 | -0.27 | -26.48% | 884 | 2,234 | 0.23 | -0.31 | 0.10 | -0.11 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 112.00 | 1.07 | 1.12 | 1.05 | -0.48 | -31.38% | 1,513 | 887 | 0.23 | -0.42 | 0.11 | -0.11 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 113.00 | 1.53 | 1.58 | 1.59 | -0.41 | -20.50% | 664 | 887 | 0.22 | -0.53 | 0.11 | -0.11 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 114.00 | 2.13 | 2.17 | 2.33 | -0.33 | -12.41% | 194 | 1,384 | 0.22 | -0.64 | 0.11 | -0.10 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 115.00 | 2.71 | 2.97 | 3.10 | -0.22 | -6.63% | 142 | 1,053 | 0.22 | -0.74 | 0.09 | -0.08 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 116.00 | 3.60 | 3.75 | 3.65 | -0.25 | -6.41% | 99 | 803 | 0.23 | -0.82 | 0.07 | -0.07 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 117.00 | 4.20 | 4.60 | 4.79 | +0.07 | +1.49% | 63 | 207 | 0.24 | -0.88 | 0.05 | -0.05 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 118.00 | 5.05 | 5.80 | 5.55 | +0.19 | +3.55% | 40 | 266 | 0.28 | -0.92 | 0.04 | -0.04 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 119.00 | 6.00 | 6.55 | 6.65 | +1.10 | +19.82% | 34 | 214 | 0.32 | -0.95 | 0.02 | -0.02 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 120.00 | 7.10 | 7.50 | 7.75 | +0.55 | +7.64% | 6 | 467 | 0.35 | -0.97 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 121.00 | 8.05 | 8.85 | 7.70 | 0.00 | 0.00% | 0 | 14 | 0.36 | -0.99 | 0.01 | -0.01 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 122.00 | 9.00 | 9.70 | 9.50 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.99 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 123.00 | 10.10 | 10.75 | 9.75 | 0.00 | 0.00% | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:00 PM EST |
| 124.00 | 11.10 | 11.65 | 11.75 | +0.59 | +5.29% | 14 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST |
| 125.00 | 12.10 | 12.60 | 11.80 | 0.00 | 0.00% | 0 | 3 | 0.48 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 126.00 | 13.15 | 13.65 | 8.71 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 4:00:00 PM EST |
| 127.00 | 14.10 | 14.75 | 14.80 | % | 1 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST | |
| 128.00 | 15.25 | 15.85 | 14.00 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 129.00 | 16.10 | 16.85 | 15.95 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 130.00 | 17.00 | 17.85 | 16.19 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 131.00 | 18.10 | 18.75 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 132.00 | 19.10 | 19.75 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 133.00 | 20.10 | 20.75 | 19.10 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:00 PM EST |
| 134.00 | 21.10 | 21.75 | 20.50 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:00 PM EST |
| 135.00 | 22.10 | 22.60 | 22.70 | % | 13 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:00 PM EST | |
| 140.00 | 27.20 | 27.80 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST | |||
| 145.00 | 32.00 | 32.75 | 26.33 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/19/2024 4:00:00 PM EST |
| 150.00 | 37.10 | 37.75 | 31.19 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 4:00:00 PM EST |
| 155.00 | 42.10 | 42.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:00 PM EST |