Options Chain for DISNEY WALT CO COM (DIS)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
65.00 33.85 34.20 31.30 0.00 0.00% 0 14 1.47 1.00 0.00 0.00 11/22/2022 11/25/2022 5:59:03 PM
70.00 28.85 29.30 21.73 0.00 0.00% 0 59 1.23 1.00 0.00 -0.01 11/11/2022 11/25/2022 5:59:03 PM
75.00 23.90 24.15 14.35 0.00 0.00% 0 46 1.01 1.00 0.00 -0.01 11/10/2022 11/25/2022 5:59:03 PM
76.00 22.90 23.15 21.25 0.00 0.00% 0 3 0.97 1.00 0.00 -0.01 11/23/2022 11/25/2022 5:59:03 PM
77.00 21.90 22.15 16.21 0.00 0.00% 0 0 0.92 1.00 0.00 -0.01 11/11/2022 11/25/2022 5:59:03 PM
78.00 20.85 21.15 22.15 0.00 0.00% 0 1 0.94 1.00 0.00 -0.01 11/21/2022 11/25/2022 5:59:03 PM
79.00 19.90 20.20 12.85 0.00 0.00% 0 3 0.90 1.00 0.00 -0.01 11/17/2022 11/25/2022 5:59:03 PM
80.00 18.90 19.15 15.30 0.00 0.00% 0 64 0.80 1.00 0.00 -0.01 11/22/2022 11/25/2022 5:59:03 PM
81.00 17.90 18.20 11.40 0.00 0.00% 0 12 0.76 1.00 0.00 -0.01 11/17/2022 11/25/2022 5:59:03 PM
82.00 16.85 17.20 15.57 0.00 0.00% 0 9 0.81 1.00 0.00 -0.01 11/21/2022 11/25/2022 5:59:03 PM
83.00 15.90 16.15 16.35 0.00 0.00% 0 41 0.68 1.00 0.00 -0.01 11/21/2022 11/25/2022 5:59:03 PM
84.00 14.90 15.15 6.65 0.00 0.00% 0 23 0.64 1.00 0.00 -0.01 11/10/2022 11/25/2022 5:59:03 PM
85.00 13.90 14.15 14.81 +1.74 +13.32% 10 427 0.65 1.00 0.00 -0.01 11/25/2022 11/25/2022 5:59:03 PM
86.00 12.95 13.20 11.97 0.00 0.00% 0 21 0.56 0.99 0.00 -0.01 11/23/2022 11/25/2022 5:59:03 PM
87.00 11.95 12.20 12.05 0.00 0.00% 0 375 0.52 0.99 0.00 -0.02 11/23/2022 11/25/2022 5:59:03 PM
88.00 10.95 11.20 11.32 +0.53 +4.92% 15 108 0.52 0.98 0.01 -0.02 11/25/2022 11/25/2022 5:59:03 PM
89.00 9.95 10.20 10.70 +0.67 +6.68% 15 178 0.48 0.97 0.01 -0.03 11/25/2022 11/25/2022 5:59:03 PM
90.00 9.00 9.20 9.10 +0.04 +0.45% 45 999 0.44 0.96 0.01 -0.04 11/25/2022 11/25/2022 5:59:03 PM
91.00 8.05 8.25 8.24 +0.12 +1.48% 112 336 0.39 0.95 0.02 -0.05 11/25/2022 11/25/2022 5:59:03 PM
92.00 7.10 7.30 7.27 +0.10 +1.40% 17 1,294 0.37 0.93 0.03 -0.06 11/25/2022 11/25/2022 5:59:03 PM
93.00 6.15 6.40 6.30 -0.04 -0.64% 183 603 0.36 0.90 0.04 -0.07 11/25/2022 11/25/2022 5:59:03 PM
94.00 5.30 5.50 5.49 +0.14 +2.62% 182 425 0.35 0.86 0.04 -0.08 11/25/2022 11/25/2022 5:59:03 PM
95.00 4.45 4.60 4.58 +0.04 +0.89% 802 3,264 0.35 0.82 0.06 -0.09 11/25/2022 11/25/2022 5:59:03 PM
96.00 3.65 3.80 3.79 +0.14 +3.84% 195 1,269 0.33 0.76 0.07 -0.11 11/25/2022 11/25/2022 5:59:03 PM
97.00 2.93 3.05 3.01 +0.01 +0.34% 1,062 2,370 0.33 0.69 0.08 -0.12 11/25/2022 11/25/2022 5:59:03 PM
98.00 2.30 2.37 2.35 -0.05 -2.09% 897 1,303 0.32 0.61 0.09 -0.12 11/25/2022 11/25/2022 5:59:03 PM
99.00 1.72 1.77 1.75 -0.08 -4.38% 1,161 1,314 0.32 0.52 0.09 -0.13 11/25/2022 11/25/2022 5:59:03 PM
100.00 1.28 1.32 1.31 -0.08 -5.76% 3,522 4,628 0.32 0.42 0.09 -0.12 11/25/2022 11/25/2022 5:59:03 PM
101.00 0.89 0.96 0.93 -0.11 -10.58% 1,348 3,487 0.31 0.34 0.09 -0.11 11/25/2022 11/25/2022 5:59:03 PM
102.00 0.65 0.68 0.66 -0.08 -10.82% 1,270 3,390 0.32 0.26 0.08 -0.10 11/25/2022 11/25/2022 5:59:03 PM
103.00 0.46 0.48 0.48 -0.04 -7.70% 771 1,349 0.32 0.20 0.06 -0.09 11/25/2022 11/25/2022 5:59:03 PM
104.00 0.31 0.34 0.34 -0.03 -8.11% 342 811 0.32 0.15 0.05 -0.08 11/25/2022 11/25/2022 5:59:03 PM
105.00 0.21 0.24 0.24 -0.02 -7.70% 2,119 5,698 0.33 0.11 0.04 -0.06 11/25/2022 11/25/2022 5:59:03 PM
106.00 0.14 0.17 0.17 -0.01 -5.56% 2,014 1,879 0.34 0.08 0.03 -0.05 11/25/2022 11/25/2022 5:59:03 PM
107.00 0.10 0.12 0.11 -0.02 -15.39% 580 448 0.34 0.06 0.03 -0.04 11/25/2022 11/25/2022 5:59:03 PM
108.00 0.07 0.09 0.09 -0.01 -10.00% 118 940 0.35 0.04 0.02 -0.03 11/25/2022 11/25/2022 5:59:03 PM
109.00 0.04 0.07 0.06 -0.01 -14.29% 189 1,148 0.37 0.03 0.01 -0.03 11/25/2022 11/25/2022 5:59:03 PM
110.00 0.04 0.05 0.05 -0.01 -16.67% 185 923 0.37 0.02 0.01 -0.02 11/25/2022 11/25/2022 5:59:03 PM
111.00 0.02 0.04 0.04 -0.01 -20.00% 81 720 0.39 0.02 0.01 -0.01 11/25/2022 11/25/2022 5:59:03 PM
112.00 0.01 0.03 0.04 0.00 0.00% 76 457 0.39 0.01 0.01 -0.01 11/25/2022 11/25/2022 5:59:03 PM
113.00 0.01 0.03 0.02 -0.02 -50.00% 213 120 0.42 0.01 0.00 -0.01 11/25/2022 11/25/2022 5:59:03 PM
114.00 0.01 0.02 0.02 -0.01 -33.34% 39 146 0.41 0.00 0.00 0.00 11/25/2022 11/25/2022 5:59:03 PM
115.00 0.01 0.02 0.02 -0.01 -33.34% 509 1,729 0.43 0.00 0.00 0.00 11/25/2022 11/25/2022 5:59:03 PM
116.00 0.00 0.02 0.02 0.00 0.00% 8 176 0.46 0.00 0.00 0.00 11/25/2022 11/25/2022 5:59:03 PM
117.00 0.00 0.02 0.01 0.00 0.00% 203 152 0.48 0.00 0.00 0.00 11/25/2022 11/25/2022 5:59:03 PM
118.00 0.00 0.02 0.01 0.00 0.00% 0 269 0.48 0.00 0.00 0.00 11/22/2022 11/25/2022 5:59:03 PM
120.00 0.00 0.01 0.01 -0.01 -50.00% 46 909 0.52 0.00 0.00 0.00 11/25/2022 11/25/2022 5:59:03 PM
125.00 0.00 0.01 0.01 0.00 0.00% 1 467 0.62 0.00 0.00 0.00 11/25/2022 11/25/2022 5:59:03 PM
130.00 0.00 0.01 0.01 0.00 0.00% 0 124 0.71 0.00 0.00 0.00 11/21/2022 11/25/2022 5:59:03 PM
135.00 0.00 0.01 0.01 0.00 0.00% 0 61 0.80 0.00 0.00 0.00 11/21/2022 11/25/2022 5:59:03 PM
140.00 0.00 0.01 0.01 0.00 0.00% 0 41 0.88 0.00 0.00 0.00 11/21/2022 11/25/2022 5:59:03 PM
145.00 0.00 0.01 0.01 0.00 0.00% 0 2 0.96 0.00 0.00 0.00 11/9/2022 11/25/2022 5:59:03 PM
150.00 0.00 0.01 0.01 0.00 0.00% 2 54 1.03 0.00 0.00 0.00 11/25/2022 11/25/2022 5:59:03 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
65.00 0.00 0.01 0.01 0.00 0.00% 0 70 1.09 0.00 0.00 0.00 11/22/2022 11/25/2022 5:59:03 PM
70.00 0.00 0.01 0.01 0.00 0.00% 0 305 0.91 0.00 0.00 -0.01 11/23/2022 11/25/2022 5:59:03 PM
75.00 0.00 0.01 0.01 0.00 0.00% 0 331 0.75 0.00 0.00 -0.01 11/22/2022 11/25/2022 5:59:03 PM
76.00 0.00 0.01 0.02 0.00 0.00% 0 50 0.71 0.00 0.00 -0.01 11/21/2022 11/25/2022 5:59:03 PM
77.00 0.00 0.01 0.02 0.00 0.00% 0 60 0.68 0.00 0.00 -0.01 11/21/2022 11/25/2022 5:59:03 PM
78.00 0.00 0.01 0.01 0.00 0.00% 0 55 0.65 0.00 0.00 -0.01 11/23/2022 11/25/2022 5:59:03 PM
79.00 0.00 0.01 0.01 0.00 0.00% 0 623 0.62 0.00 0.00 -0.01 11/23/2022 11/25/2022 5:59:03 PM
80.00 0.00 0.02 0.01 0.00 0.00% 24 3,050 0.59 0.00 0.00 -0.01 11/25/2022 11/25/2022 5:59:03 PM
81.00 0.00 0.01 0.01 0.00 0.00% 22 575 0.56 0.00 0.00 -0.01 11/25/2022 11/25/2022 5:59:03 PM
82.00 0.00 0.02 0.01 -0.01 -50.00% 207 481 0.55 0.00 0.00 -0.01 11/25/2022 11/25/2022 5:59:03 PM
83.00 0.00 0.02 0.01 0.00 0.00% 17 305 0.52 0.00 0.00 -0.01 11/25/2022 11/25/2022 5:59:03 PM
84.00 0.01 0.02 0.03 0.00 0.00% 1 320 0.48 0.00 0.00 -0.01 11/25/2022 11/25/2022 5:59:03 PM
85.00 0.01 0.02 0.02 0.00 0.00% 38 2,982 0.45 0.00 0.00 -0.01 11/25/2022 11/25/2022 5:59:03 PM
86.00 0.02 0.03 0.02 0.00 0.00% 22 813 0.45 -0.01 0.00 -0.01 11/25/2022 11/25/2022 5:59:03 PM
87.00 0.02 0.03 0.03 -0.01 -25.00% 120 1,751 0.42 -0.01 0.00 -0.02 11/25/2022 11/25/2022 5:59:03 PM
88.00 0.03 0.04 0.03 -0.02 -40.00% 167 1,014 0.41 -0.02 0.01 -0.02 11/25/2022 11/25/2022 5:59:03 PM
89.00 0.04 0.06 0.05 -0.03 -37.50% 113 1,009 0.40 -0.03 0.01 -0.03 11/25/2022 11/25/2022 5:59:03 PM
90.00 0.07 0.08 0.07 -0.05 -41.67% 318 2,329 0.39 -0.04 0.01 -0.04 11/25/2022 11/25/2022 5:59:03 PM
91.00 0.11 0.12 0.12 -0.03 -20.00% 156 1,048 0.38 -0.05 0.02 -0.05 11/25/2022 11/25/2022 5:59:03 PM
92.00 0.16 0.18 0.17 -0.06 -26.09% 263 1,010 0.37 -0.07 0.03 -0.06 11/25/2022 11/25/2022 5:59:03 PM
93.00 0.23 0.24 0.23 -0.08 -25.81% 693 1,101 0.36 -0.10 0.04 -0.07 11/25/2022 11/25/2022 5:59:03 PM
94.00 0.33 0.35 0.34 -0.09 -20.93% 456 1,293 0.35 -0.14 0.04 -0.08 11/25/2022 11/25/2022 5:59:03 PM
95.00 0.47 0.50 0.47 -0.09 -16.08% 647 2,698 0.34 -0.18 0.06 -0.09 11/25/2022 11/25/2022 5:59:03 PM
96.00 0.67 0.71 0.68 -0.11 -13.93% 1,065 1,321 0.33 -0.24 0.07 -0.11 11/25/2022 11/25/2022 5:59:03 PM
97.00 0.92 0.96 0.92 -0.14 -13.21% 592 2,845 0.32 -0.31 0.08 -0.12 11/25/2022 11/25/2022 5:59:03 PM
98.00 1.29 1.30 1.29 -0.11 -7.86% 1,772 2,496 0.32 -0.39 0.09 -0.12 11/25/2022 11/25/2022 5:59:03 PM
99.00 1.69 1.77 1.72 -0.15 -8.03% 2,022 1,319 0.31 -0.48 0.09 -0.13 11/25/2022 11/25/2022 5:59:03 PM
100.00 2.23 2.31 2.23 -0.17 -7.09% 589 1,845 0.31 -0.58 0.09 -0.12 11/25/2022 11/25/2022 5:59:03 PM
101.00 2.86 2.96 2.84 -0.04 -1.39% 92 367 0.31 -0.66 0.09 -0.11 11/25/2022 11/25/2022 5:59:03 PM
102.00 3.55 3.70 3.57 -0.08 -2.20% 110 485 0.31 -0.74 0.08 -0.10 11/25/2022 11/25/2022 5:59:03 PM
103.00 4.35 4.55 4.02 -0.55 -12.04% 37 224 0.31 -0.80 0.06 -0.09 11/25/2022 11/25/2022 5:59:03 PM
104.00 5.20 5.40 4.75 -0.50 -9.53% 4 220 0.32 -0.85 0.05 -0.08 11/25/2022 11/25/2022 5:59:03 PM
105.00 6.10 6.30 5.90 -0.40 -6.35% 17 185 0.31 -0.89 0.04 -0.06 11/25/2022 11/25/2022 5:59:03 PM
106.00 7.00 7.25 7.05 -0.15 -2.09% 2 68 0.33 -0.92 0.03 -0.05 11/25/2022 11/25/2022 5:59:03 PM
107.00 7.95 8.20 8.13 0.00 0.00% 0 14 0.30 -0.94 0.03 -0.04 11/23/2022 11/25/2022 5:59:03 PM
108.00 8.90 9.20 10.00 0.00 0.00% 0 9 0.45 -0.96 0.02 -0.03 11/23/2022 11/25/2022 5:59:03 PM
109.00 9.90 10.20 9.45 -2.12 -18.33% 6 17 0.46 -0.97 0.01 -0.03 11/25/2022 11/25/2022 5:59:03 PM
110.00 10.85 11.15 10.88 0.00 0.00% 0 11 0.52 -0.98 0.01 -0.02 11/23/2022 11/25/2022 5:59:03 PM
111.00 11.90 12.15 11.40 -4.54 -28.49% 1 1 0.52 -0.98 0.01 -0.01 11/25/2022 11/25/2022 5:59:03 PM
112.00 12.90 13.15 13.70 0.00 0.00% 0 1 0.55 -0.99 0.01 -0.01 11/21/2022 11/25/2022 5:59:03 PM
113.00 13.85 14.20 % 0 0 0.58 -0.99 0.00 -0.01 11/25/2022 5:59:03 PM
114.00 14.90 15.20 15.50 0.00 0.00% 0 0 0.64 -1.00 0.00 0.00 11/21/2022 11/25/2022 5:59:03 PM
115.00 15.90 16.15 19.00 0.00 0.00% 0 0 0.64 -1.00 0.00 0.00 11/14/2022 11/25/2022 5:59:03 PM
116.00 16.90 17.20 29.20 0.00 0.00% 0 1 0.63 -1.00 0.00 0.00 11/9/2022 11/25/2022 5:59:03 PM
117.00 17.85 18.15 12.38 0.00 0.00% 0 0 0.70 -1.00 0.00 0.00 10/28/2022 11/25/2022 5:59:03 PM
118.00 18.85 19.15 17.45 0.00 0.00% 0 0 0.69 -1.00 0.00 0.00 11/8/2022 11/25/2022 5:59:03 PM
120.00 20.90 21.15 20.53 0.00 0.00% 0 1 0.82 -1.00 0.00 0.00 11/21/2022 11/25/2022 5:59:03 PM
125.00 25.85 26.20 33.65 0.00 0.00% 0 0 0.96 -1.00 0.00 0.00 11/18/2022 11/25/2022 5:59:03 PM
130.00 30.90 31.20 34.60 0.00 0.00% 0 1 1.09 -1.00 0.00 0.00 11/11/2022 11/25/2022 5:59:03 PM
135.00 35.75 36.20 35.80 0.00 0.00% 0 2 1.16 -1.00 0.00 0.00 11/23/2022 11/25/2022 5:59:03 PM
140.00 40.85 41.25 42.65 0.00 0.00% 0 0 1.27 -1.00 0.00 0.00 11/21/2022 11/25/2022 5:59:03 PM
145.00 45.75 46.25 % 0 0 1.37 -1.00 0.00 0.00 11/25/2022 5:59:03 PM
150.00 50.70 51.25 % 0 0 1.47 -1.00 0.00 0.00 11/25/2022 5:59:03 PM