Options Chain for DISNEY WALT CO COM (DIS) - $112.77 as of 4/26/2024 3:08:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 46.40 | 48.75 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 70.00 | 41.30 | 43.60 | 48.60 | 0.00 | 0.00% | 0 | 1 | 1.59 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 3:59:57 PM EST |
| 75.00 | 36.05 | 39.40 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 80.00 | 31.60 | 33.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 85.00 | 26.55 | 28.45 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 90.00 | 22.30 | 23.20 | 23.77 | 0.00 | 0.00% | 0 | 27 | 0.81 | 0.99 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 95.00 | 17.35 | 19.30 | 17.90 | +1.00 | +5.92% | 1 | 4 | 0.69 | 0.97 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 97.00 | 14.20 | 16.30 | % | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.05 | 4/26/2024 3:59:57 PM EST | |||
| 98.00 | 13.25 | 15.40 | 14.68 | -1.32 | -8.25% | 12 | 6 | 0.48 | 0.94 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 99.00 | 12.35 | 15.75 | % | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.06 | 4/26/2024 3:59:57 PM EST | |||
| 100.00 | 11.95 | 13.55 | 13.29 | +1.39 | +11.69% | 6 | 46 | 0.45 | 0.92 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 101.00 | 10.70 | 12.65 | 12.35 | +0.70 | +6.01% | 9 | 6 | 0.48 | 0.90 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 102.00 | 9.55 | 11.65 | 11.42 | +0.20 | +1.79% | 25 | 4 | 0.45 | 0.88 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 103.00 | 8.75 | 10.80 | 10.33 | +0.68 | +7.05% | 1 | 7 | 0.46 | 0.86 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 104.00 | 7.90 | 9.90 | 9.43 | +0.63 | +7.16% | 2 | 7 | 0.46 | 0.84 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 105.00 | 8.90 | 9.05 | 8.87 | -1.33 | -13.04% | 21 | 29 | 0.44 | 0.81 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 106.00 | 8.00 | 8.25 | 7.82 | -0.18 | -2.25% | 1 | 17 | 0.44 | 0.79 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 107.00 | 7.35 | 7.50 | 7.51 | 0.00 | 0.00% | 0 | 34 | 0.43 | 0.76 | 0.03 | -0.12 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 108.00 | 5.65 | 6.80 | 6.61 | +0.14 | +2.17% | 2 | 209 | 0.44 | 0.72 | 0.04 | -0.12 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 109.00 | 5.95 | 6.10 | 5.77 | +0.74 | +14.72% | 6 | 60 | 0.42 | 0.68 | 0.04 | -0.13 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 110.00 | 5.30 | 5.45 | 5.11 | +0.46 | +9.90% | 2 | 142 | 0.42 | 0.65 | 0.04 | -0.13 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 111.00 | 4.70 | 4.85 | 4.65 | -0.20 | -4.13% | 7 | 63 | 0.42 | 0.60 | 0.04 | -0.13 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 112.00 | 4.15 | 4.25 | 3.85 | -0.35 | -8.34% | 47 | 201 | 0.42 | 0.56 | 0.04 | -0.14 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 113.00 | 3.60 | 3.75 | 3.70 | +0.05 | +1.37% | 760 | 424 | 0.42 | 0.52 | 0.04 | -0.14 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 114.00 | 3.15 | 3.30 | 3.15 | -0.15 | -4.55% | 66 | 536 | 0.42 | 0.47 | 0.04 | -0.13 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 115.00 | 2.74 | 2.83 | 2.70 | -0.20 | -6.90% | 164 | 1,808 | 0.41 | 0.43 | 0.04 | -0.13 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 116.00 | 2.36 | 2.45 | 2.36 | -0.14 | -5.60% | 93 | 277 | 0.41 | 0.39 | 0.04 | -0.13 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 117.00 | 2.00 | 2.09 | 2.01 | -0.07 | -3.37% | 591 | 387 | 0.41 | 0.35 | 0.04 | -0.12 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 118.00 | 1.52 | 1.79 | 1.74 | -0.11 | -5.95% | 172 | 350 | 0.41 | 0.31 | 0.04 | -0.12 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 119.00 | 1.37 | 1.52 | 1.47 | -0.08 | -5.17% | 139 | 274 | 0.41 | 0.27 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 120.00 | 1.19 | 1.27 | 1.27 | +0.02 | +1.60% | 325 | 2,213 | 0.41 | 0.24 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 121.00 | 1.04 | 1.10 | 0.95 | -0.15 | -13.64% | 16 | 408 | 0.42 | 0.21 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 122.00 | 0.17 | 0.95 | 0.87 | -0.06 | -6.46% | 15 | 434 | 0.43 | 0.19 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 123.00 | 0.57 | 0.78 | 0.70 | -0.07 | -9.10% | 68 | 436 | 0.42 | 0.16 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 124.00 | 0.42 | 0.65 | 0.63 | -0.05 | -7.36% | 40 | 81 | 0.42 | 0.14 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 125.00 | 0.52 | 0.54 | 0.51 | -0.06 | -10.53% | 86 | 2,027 | 0.42 | 0.12 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 126.00 | 0.43 | 0.47 | 0.43 | +0.01 | +2.39% | 35 | 293 | 0.43 | 0.11 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 127.00 | 0.36 | 0.40 | 0.34 | -0.02 | -5.56% | 4 | 177 | 0.43 | 0.09 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 128.00 | 0.31 | 0.34 | 0.30 | +0.03 | +11.12% | 3 | 72 | 0.43 | 0.08 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 129.00 | 0.25 | 0.29 | 0.27 | +0.06 | +28.58% | 6 | 176 | 0.44 | 0.07 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 130.00 | 0.21 | 0.25 | 0.24 | +0.03 | +14.29% | 8 | 663 | 0.44 | 0.06 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 131.00 | 0.17 | 0.24 | 0.08 | 0.00 | 0.00% | 0 | 34 | 0.45 | 0.05 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 132.00 | 0.10 | 0.24 | 0.15 | -0.10 | -40.00% | 3 | 187 | 0.45 | 0.04 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 133.00 | 0.06 | 0.28 | 0.15 | 0.00 | 0.00% | 0 | 38 | 0.46 | 0.04 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 134.00 | 0.05 | 0.50 | 0.11 | -0.05 | -31.25% | 5 | 26 | 0.50 | 0.03 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 135.00 | 0.06 | 0.18 | 0.10 | -0.01 | -9.10% | 1 | 163 | 0.47 | 0.03 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 140.00 | 0.02 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 44 | 0.49 | 0.01 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 145.00 | 0.01 | 0.04 | 0.01 | -0.02 | -66.67% | 5 | 15 | 0.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 150.00 | 0.01 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 32 | 0.71 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 155.00 | 0.00 | 0.03 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:57 PM EST |
| 160.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 7 | 1.66 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 3:59:57 PM EST |
| 70.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 10 | 1.47 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 75.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 20 | 1.29 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 80.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 1,110 | 0.72 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 85.00 | 0.01 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 530 | 0.58 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:57 PM EST |
| 90.00 | 0.03 | 0.15 | 0.09 | -0.09 | -50.00% | 1 | 12 | 0.56 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 95.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 1 | 35 | 0.50 | -0.03 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 97.00 | 0.22 | 0.25 | 0.25 | % | 10 | 0 | 0.49 | -0.05 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST | |
| 98.00 | 0.27 | 0.30 | 0.29 | -0.06 | -17.15% | 21 | 25 | 0.48 | -0.06 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 99.00 | 0.31 | 0.35 | 0.35 | -0.04 | -10.26% | 8 | 58 | 0.47 | -0.07 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 100.00 | 0.38 | 0.42 | 0.41 | -0.07 | -14.59% | 10 | 666 | 0.47 | -0.08 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 101.00 | 0.45 | 0.50 | 0.50 | +0.06 | +13.64% | 4 | 14 | 0.46 | -0.10 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 102.00 | 0.55 | 0.59 | 0.60 | -0.11 | -15.50% | 5 | 18 | 0.45 | -0.12 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 103.00 | 0.67 | 0.71 | 0.74 | -0.04 | -5.13% | 8 | 49 | 0.44 | -0.14 | 0.02 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 104.00 | 0.79 | 0.85 | 0.93 | -0.12 | -11.43% | 13 | 105 | 0.44 | -0.16 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 105.00 | 0.97 | 1.00 | 1.02 | -0.02 | -1.93% | 113 | 298 | 0.43 | -0.19 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 106.00 | 1.17 | 1.22 | 1.22 | -0.07 | -5.43% | 42 | 82 | 0.43 | -0.21 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 107.00 | 1.41 | 1.46 | 1.45 | -0.07 | -4.61% | 21 | 202 | 0.43 | -0.24 | 0.03 | -0.12 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 108.00 | 1.68 | 1.93 | 1.78 | +0.02 | +1.14% | 168 | 113 | 0.43 | -0.28 | 0.04 | -0.12 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 109.00 | 1.91 | 2.17 | 2.08 | -0.07 | -3.26% | 137 | 838 | 0.42 | -0.32 | 0.04 | -0.13 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 110.00 | 2.33 | 2.41 | 2.40 | -0.04 | -1.64% | 243 | 822 | 0.42 | -0.35 | 0.04 | -0.13 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 111.00 | 2.71 | 2.81 | 2.83 | -0.09 | -3.09% | 193 | 1,051 | 0.42 | -0.40 | 0.04 | -0.13 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 112.00 | 3.15 | 4.25 | 3.25 | -0.10 | -2.99% | 1,185 | 244 | 0.42 | -0.44 | 0.04 | -0.14 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 113.00 | 3.65 | 3.75 | 3.75 | -0.19 | -4.83% | 841 | 295 | 0.42 | -0.48 | 0.04 | -0.14 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 114.00 | 4.15 | 4.30 | 4.35 | -0.57 | -11.59% | 82 | 326 | 0.42 | -0.53 | 0.04 | -0.13 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 115.00 | 4.75 | 5.65 | 5.15 | +0.28 | +5.75% | 51 | 1,432 | 0.42 | -0.57 | 0.04 | -0.13 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 116.00 | 5.35 | 7.45 | 5.50 | -1.13 | -17.05% | 48 | 159 | 0.42 | -0.61 | 0.04 | -0.13 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 117.00 | 6.00 | 6.15 | 6.09 | -0.27 | -4.25% | 50 | 222 | 0.42 | -0.65 | 0.04 | -0.12 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 118.00 | 6.70 | 7.70 | 7.13 | -0.24 | -3.26% | 16 | 1,945 | 0.42 | -0.69 | 0.04 | -0.12 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 119.00 | 7.40 | 9.55 | 7.75 | -0.75 | -8.83% | 10 | 74 | 0.41 | -0.73 | 0.04 | -0.11 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 120.00 | 7.25 | 9.90 | 8.18 | 0.00 | 0.00% | 0 | 1,141 | 0.42 | -0.76 | 0.03 | -0.10 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 121.00 | 7.35 | 10.00 | 9.45 | 0.00 | 0.00% | 0 | 52 | 0.42 | -0.79 | 0.03 | -0.10 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 122.00 | 8.50 | 11.75 | 9.95 | 0.00 | 0.00% | 0 | 174 | 0.42 | -0.81 | 0.03 | -0.09 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 123.00 | 9.10 | 11.80 | 10.64 | 0.00 | 0.00% | 0 | 70 | 0.42 | -0.84 | 0.03 | -0.08 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 124.00 | 11.55 | 12.75 | 7.50 | 0.00 | 0.00% | 0 | 27 | 0.42 | -0.86 | 0.02 | -0.08 | 4/5/2024 | 4/26/2024 3:59:57 PM EST |
| 125.00 | 12.40 | 14.45 | 12.54 | 0.00 | 0.00% | 0 | 34 | 0.40 | -0.88 | 0.02 | -0.07 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 126.00 | 11.30 | 13.65 | % | 0 | 0 | 0.42 | -0.89 | 0.02 | -0.06 | 4/26/2024 3:59:57 PM EST | |||
| 127.00 | 12.45 | 15.55 | 13.28 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.91 | 0.02 | -0.06 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 128.00 | 14.90 | 16.60 | % | 0 | 0 | 0.49 | -0.92 | 0.02 | -0.05 | 4/26/2024 3:59:57 PM EST | |||
| 129.00 | 15.10 | 17.45 | % | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.05 | 4/26/2024 3:59:57 PM EST | |||
| 130.00 | 15.15 | 17.45 | 9.98 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.94 | 0.01 | -0.04 | 4/1/2024 | 4/26/2024 3:59:57 PM EST |
| 131.00 | 17.10 | 18.50 | 10.57 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.95 | 0.01 | -0.04 | 4/1/2024 | 4/26/2024 3:59:57 PM EST |
| 132.00 | 17.10 | 21.35 | 17.80 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.03 | 4/12/2024 | 4/26/2024 3:59:57 PM EST |
| 133.00 | 19.10 | 22.25 | % | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 134.00 | 20.65 | 21.45 | % | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 135.00 | 20.85 | 23.40 | 23.44 | % | 1 | 0 | 0.53 | -0.97 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST | |
| 140.00 | 26.00 | 27.85 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 145.00 | 31.45 | 33.70 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 150.00 | 35.45 | 38.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 155.00 | 41.70 | 43.65 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 160.00 | 46.00 | 48.75 | 47.55 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |