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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 52.50 | 53.40 | 51.80 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | -0.01 | 3/14/2024 | 4/26/2024 3:59:57 PM EST |
| 65.00 | 47.50 | 48.45 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 70.00 | 42.40 | 43.30 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 75.00 | 37.60 | 38.45 | 36.93 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 80.00 | 31.85 | 33.55 | 33.00 | -2.21 | -6.28% | 1 | 18 | 0.96 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 85.00 | 27.50 | 28.60 | 28.15 | +0.59 | +2.15% | 1 | 26 | 0.62 | 0.99 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 90.00 | 22.00 | 23.60 | 22.60 | -1.40 | -5.84% | 7 | 1,713 | 0.56 | 0.98 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 95.00 | 17.95 | 18.40 | 18.11 | +0.25 | +1.40% | 11 | 431 | 0.44 | 0.95 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 98.00 | 14.90 | 16.55 | 15.10 | +0.70 | +4.87% | 10 | 10 | 0.44 | 0.92 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 99.00 | 13.45 | 14.60 | 13.90 | -1.55 | -10.04% | 8 | 9 | 0.41 | 0.91 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 100.00 | 13.10 | 13.90 | 13.00 | -0.30 | -2.26% | 60 | 1,390 | 0.44 | 0.90 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 101.00 | 12.15 | 12.80 | 12.10 | -0.45 | -3.59% | 41 | 35 | 0.40 | 0.88 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 102.00 | 11.45 | 11.90 | 11.80 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.87 | 0.02 | -0.07 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 103.00 | 9.85 | 11.00 | 10.50 | -0.57 | -5.15% | 12 | 5 | 0.39 | 0.85 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 104.00 | 10.00 | 10.15 | 9.97 | -0.93 | -8.54% | 1 | 13 | 0.39 | 0.83 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 105.00 | 8.20 | 9.35 | 8.80 | -0.45 | -4.87% | 54 | 878 | 0.38 | 0.81 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 106.00 | 8.10 | 8.55 | 8.05 | -0.15 | -1.83% | 3 | 17 | 0.38 | 0.78 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 107.00 | 7.65 | 7.80 | 7.35 | -0.40 | -5.17% | 13 | 10 | 0.37 | 0.75 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 108.00 | 5.95 | 7.10 | 6.64 | -0.31 | -4.46% | 12 | 22 | 0.37 | 0.72 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 109.00 | 6.25 | 6.40 | 6.40 | 0.00 | 0.00% | 0 | 68 | 0.37 | 0.68 | 0.04 | -0.09 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 110.00 | 5.60 | 5.75 | 5.59 | -0.16 | -2.79% | 59 | 4,441 | 0.37 | 0.64 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 111.00 | 5.00 | 5.10 | 5.00 | +0.10 | +2.05% | 19 | 181 | 0.37 | 0.60 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 112.00 | 4.45 | 4.50 | 4.45 | -0.10 | -2.20% | 28 | 180 | 0.36 | 0.56 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 113.00 | 3.90 | 4.00 | 3.90 | -0.10 | -2.50% | 317 | 225 | 0.36 | 0.52 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 114.00 | 3.45 | 3.55 | 3.45 | +0.08 | +2.38% | 123 | 570 | 0.36 | 0.48 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 115.00 | 3.00 | 3.15 | 3.05 | -0.05 | -1.62% | 275 | 10,427 | 0.36 | 0.44 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 116.00 | 2.65 | 2.74 | 2.67 | -0.03 | -1.12% | 42 | 432 | 0.36 | 0.40 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 117.00 | 2.30 | 2.38 | 2.24 | -0.14 | -5.89% | 37 | 110 | 0.36 | 0.37 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 118.00 | 1.99 | 2.06 | 2.00 | +0.08 | +4.17% | 24 | 115 | 0.36 | 0.33 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 119.00 | 1.71 | 1.78 | 1.68 | -0.02 | -1.18% | 74 | 209 | 0.36 | 0.30 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 120.00 | 1.47 | 1.53 | 1.48 | -0.04 | -2.64% | 309 | 23,195 | 0.36 | 0.26 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 121.00 | 1.25 | 1.31 | 1.15 | +0.14 | +13.87% | 51 | 115 | 0.36 | 0.23 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 122.00 | 1.07 | 1.12 | 1.11 | -0.02 | -1.77% | 23 | 265 | 0.36 | 0.21 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 123.00 | 0.91 | 0.96 | 0.82 | -0.17 | -17.18% | 29 | 187 | 0.37 | 0.18 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 124.00 | 0.77 | 0.83 | 0.73 | -0.04 | -5.20% | 3 | 206 | 0.37 | 0.16 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 125.00 | 0.67 | 0.70 | 0.67 | -0.03 | -4.29% | 295 | 36,080 | 0.37 | 0.14 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 126.00 | 0.56 | 0.60 | 0.56 | +0.03 | +5.66% | 2 | 365 | 0.37 | 0.12 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 127.00 | 0.47 | 0.50 | 0.45 | -0.06 | -11.77% | 6 | 27 | 0.37 | 0.11 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 130.00 | 0.28 | 0.32 | 0.31 | -0.02 | -6.07% | 177 | 51,863 | 0.38 | 0.07 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 135.00 | 0.10 | 0.17 | 0.13 | -0.03 | -18.75% | 68 | 25,315 | 0.39 | 0.03 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 140.00 | 0.05 | 0.14 | 0.07 | -0.02 | -22.23% | 23 | 5,929 | 0.43 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 145.00 | 0.03 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,270 | 0.46 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 150.00 | 0.00 | 0.09 | 0.01 | -0.02 | -66.67% | 5 | 595 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 155.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,995 | 0.49 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 160.00 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 101 | 174 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 165.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 233 | 0.55 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 18 | 1.13 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | -0.01 | 4/2/2024 | 4/26/2024 3:59:57 PM EST |
| 70.00 | 0.00 | 0.07 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 66 | 0.66 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 80.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 15 | 436 | 0.58 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 85.00 | 0.05 | 0.06 | 0.05 | -0.03 | -37.50% | 11 | 225 | 0.53 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 90.00 | 0.10 | 0.13 | 0.11 | -0.06 | -35.30% | 27 | 1,539 | 0.49 | -0.02 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 95.00 | 0.21 | 0.24 | 0.22 | -0.01 | -4.35% | 18 | 744 | 0.44 | -0.05 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 98.00 | 0.35 | 0.38 | 0.39 | +0.01 | +2.64% | 13 | 29 | 0.42 | -0.08 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 99.00 | 0.41 | 0.44 | 0.44 | -0.02 | -4.35% | 81 | 9 | 0.41 | -0.09 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 100.00 | 0.49 | 0.52 | 0.50 | -0.01 | -1.97% | 80 | 3,155 | 0.41 | -0.10 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 101.00 | 0.57 | 0.61 | 0.60 | -0.05 | -7.70% | 2 | 12 | 0.40 | -0.12 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 102.00 | 0.69 | 0.72 | 0.74 | -0.05 | -6.33% | 17 | 129 | 0.39 | -0.13 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 103.00 | 0.82 | 0.85 | 0.86 | -0.01 | -1.15% | 1 | 36 | 0.39 | -0.15 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 104.00 | 0.97 | 1.01 | 1.06 | -0.29 | -21.49% | 151 | 101 | 0.39 | -0.17 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 105.00 | 1.15 | 1.19 | 1.18 | -0.05 | -4.07% | 147 | 4,826 | 0.38 | -0.19 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 106.00 | 1.36 | 1.58 | 1.51 | +0.07 | +4.87% | 5 | 34 | 0.38 | -0.22 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 107.00 | 1.54 | 1.85 | 1.65 | -0.03 | -1.79% | 2 | 50 | 0.38 | -0.25 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 108.00 | 1.87 | 2.14 | 2.03 | +0.06 | +3.05% | 11 | 98 | 0.37 | -0.28 | 0.03 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 109.00 | 2.17 | 2.28 | 2.40 | +0.10 | +4.35% | 12 | 59 | 0.37 | -0.32 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 110.00 | 2.53 | 2.73 | 2.57 | -0.08 | -3.02% | 287 | 21,279 | 0.37 | -0.36 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 111.00 | 2.97 | 3.05 | 3.06 | -0.04 | -1.29% | 193 | 36 | 0.37 | -0.40 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 112.00 | 3.35 | 3.50 | 3.45 | -0.20 | -5.48% | 325 | 87 | 0.37 | -0.44 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 113.00 | 3.90 | 4.00 | 3.95 | -0.03 | -0.76% | 219 | 138 | 0.37 | -0.48 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 114.00 | 4.40 | 4.50 | 4.64 | -0.06 | -1.28% | 17 | 190 | 0.37 | -0.52 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 115.00 | 4.90 | 5.10 | 5.12 | +0.07 | +1.39% | 52 | 4,240 | 0.36 | -0.56 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 116.00 | 5.55 | 5.80 | 5.79 | +0.14 | +2.48% | 6 | 136 | 0.37 | -0.60 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 117.00 | 6.20 | 7.35 | 6.75 | +0.50 | +8.00% | 15 | 148 | 0.37 | -0.63 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 118.00 | 6.90 | 8.05 | 6.95 | 0.00 | 0.00% | 0 | 80 | 0.37 | -0.67 | 0.04 | -0.09 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 119.00 | 7.60 | 7.85 | 7.05 | 0.00 | 0.00% | 0 | 88 | 0.37 | -0.70 | 0.04 | -0.09 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 120.00 | 8.35 | 8.60 | 8.63 | -0.37 | -4.12% | 7 | 2,650 | 0.37 | -0.74 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 121.00 | 8.85 | 9.65 | 8.50 | 0.00 | 0.00% | 0 | 19 | 0.37 | -0.77 | 0.03 | -0.08 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 122.00 | 9.80 | 10.50 | 9.10 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.79 | 0.03 | -0.07 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 123.00 | 10.50 | 12.00 | % | 0 | 0 | 0.37 | -0.82 | 0.03 | -0.07 | 4/26/2024 3:59:57 PM EST | |||
| 124.00 | 11.65 | 12.95 | % | 0 | 0 | 0.36 | -0.84 | 0.02 | -0.06 | 4/26/2024 3:59:57 PM EST | |||
| 125.00 | 12.55 | 13.20 | 12.95 | -0.43 | -3.22% | 3 | 677 | 0.37 | -0.86 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 126.00 | 13.40 | 14.10 | 13.95 | 0.00 | 0.00% | 0 | 20 | 0.36 | -0.88 | 0.02 | -0.05 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 127.00 | 14.05 | 15.00 | % | 0 | 0 | 0.39 | -0.89 | 0.02 | -0.05 | 4/26/2024 3:59:57 PM EST | |||
| 130.00 | 16.75 | 17.90 | 16.66 | 0.00 | 0.00% | 0 | 844 | 0.34 | -0.93 | 0.01 | -0.03 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 135.00 | 21.00 | 22.85 | 23.50 | +2.45 | +11.64% | 1 | 0 | 0.48 | -0.97 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 140.00 | 26.65 | 27.80 | 27.90 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.99 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 145.00 | 31.75 | 32.70 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 150.00 | 36.60 | 37.80 | 30.40 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:57 PM EST |
| 155.00 | 41.70 | 43.65 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 160.00 | 46.60 | 47.65 | 42.86 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:57 PM EST |
| 165.00 | 51.70 | 52.65 | 43.35 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:57 PM EST |