Options Chain for DISNEY WALT CO COM (DIS) - $112.73 as of 4/29/2024 3:28:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 46.95 | 47.75 | 48.59 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 4:00:03 PM EST |
| 70.00 | 41.95 | 43.75 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 75.00 | 37.00 | 37.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 80.00 | 32.05 | 32.80 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 85.00 | 27.10 | 27.85 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 4/29/2024 4:00:03 PM EST | |||
| 90.00 | 22.15 | 22.90 | 23.38 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.98 | 0.00 | -0.03 | 4/18/2024 | 4/29/2024 4:00:03 PM EST |
| 95.00 | 17.50 | 18.00 | 18.53 | +0.59 | +3.29% | 2 | 4 | 0.43 | 0.94 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 97.00 | 15.60 | 16.10 | % | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.05 | 4/29/2024 4:00:03 PM EST | |||
| 98.00 | 14.70 | 15.00 | % | 0 | 0 | 0.39 | 0.91 | 0.01 | -0.05 | 4/29/2024 4:00:03 PM EST | |||
| 99.00 | 13.75 | 14.25 | 14.24 | 0.00 | 0.00% | 0 | 0 | 0.39 | 0.90 | 0.02 | -0.05 | 4/25/2024 | 4/29/2024 4:00:03 PM EST |
| 100.00 | 13.00 | 13.45 | 14.47 | 0.00 | 0.00% | 0 | 12 | 0.42 | 0.89 | 0.02 | -0.06 | 4/24/2024 | 4/29/2024 4:00:03 PM EST |
| 101.00 | 11.90 | 12.30 | 12.02 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.87 | 0.02 | -0.06 | 4/25/2024 | 4/29/2024 4:00:03 PM EST |
| 102.00 | 10.95 | 11.40 | 11.50 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.85 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 103.00 | 10.15 | 10.75 | 11.20 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.83 | 0.02 | -0.07 | 4/19/2024 | 4/29/2024 4:00:03 PM EST |
| 104.00 | 9.45 | 10.00 | 11.80 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.81 | 0.03 | -0.07 | 4/17/2024 | 4/29/2024 4:00:03 PM EST |
| 105.00 | 8.80 | 9.00 | 9.85 | +0.82 | +9.09% | 1 | 14 | 0.36 | 0.78 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 106.00 | 7.85 | 8.45 | 9.30 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.75 | 0.03 | -0.08 | 4/23/2024 | 4/29/2024 4:00:03 PM EST |
| 107.00 | 7.20 | 7.50 | 7.68 | 0.00 | 0.00% | 0 | 140 | 0.35 | 0.72 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 108.00 | 6.45 | 7.00 | 8.30 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.69 | 0.03 | -0.08 | 4/23/2024 | 4/29/2024 4:00:03 PM EST |
| 109.00 | 5.85 | 6.25 | 6.29 | 0.00 | 0.00% | 0 | 16 | 0.36 | 0.65 | 0.04 | -0.09 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 110.00 | 5.40 | 5.55 | 5.70 | +0.06 | +1.07% | 9 | 84 | 0.35 | 0.61 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 111.00 | 4.85 | 5.10 | 5.10 | -0.10 | -1.93% | 4 | 44 | 0.36 | 0.58 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 112.00 | 4.30 | 4.45 | 4.45 | -0.55 | -11.00% | 4 | 106 | 0.35 | 0.54 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 113.00 | 3.80 | 3.95 | 3.80 | -0.35 | -8.44% | 30 | 214 | 0.35 | 0.50 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 114.00 | 3.40 | 3.50 | 3.60 | -0.05 | -1.37% | 47 | 87 | 0.35 | 0.46 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 115.00 | 2.85 | 3.10 | 3.25 | -0.06 | -1.82% | 12 | 177 | 0.35 | 0.42 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 116.00 | 2.46 | 2.70 | 2.76 | 0.00 | 0.00% | 0 | 63 | 0.35 | 0.38 | 0.04 | -0.08 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 117.00 | 2.19 | 2.41 | 2.55 | +0.10 | +4.09% | 16 | 55 | 0.35 | 0.35 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 118.00 | 1.84 | 2.11 | 2.14 | -0.09 | -4.04% | 9 | 133 | 0.34 | 0.32 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 119.00 | 1.62 | 1.83 | 2.01 | +0.06 | +3.08% | 1 | 210 | 0.35 | 0.28 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 120.00 | 1.35 | 1.54 | 1.48 | -0.12 | -7.50% | 24 | 426 | 0.34 | 0.26 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 121.00 | 1.26 | 1.38 | 1.31 | -0.11 | -7.75% | 3 | 22 | 0.35 | 0.23 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 122.00 | 1.04 | 1.19 | 1.23 | +0.05 | +4.24% | 6 | 134 | 0.35 | 0.20 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 123.00 | 0.85 | 1.00 | 1.03 | +0.04 | +4.04% | 13 | 59 | 0.35 | 0.18 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 124.00 | 0.77 | 0.91 | 0.91 | -0.12 | -11.65% | 11 | 60 | 0.36 | 0.16 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 125.00 | 0.69 | 0.79 | 0.78 | -0.03 | -3.71% | 1 | 92 | 0.36 | 0.14 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 126.00 | 0.54 | 0.69 | 0.65 | 0.00 | 0.00% | 0 | 28 | 0.36 | 0.12 | 0.02 | -0.04 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 127.00 | 0.42 | 0.56 | 0.71 | 0.00 | 0.00% | 0 | 28 | 0.35 | 0.10 | 0.02 | -0.04 | 4/24/2024 | 4/29/2024 4:00:03 PM EST |
| 128.00 | 0.35 | 0.49 | 0.50 | -0.03 | -5.66% | 7 | 14 | 0.36 | 0.09 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 129.00 | 0.27 | 0.42 | 0.66 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.08 | 0.01 | -0.03 | 4/23/2024 | 4/29/2024 4:00:03 PM EST |
| 130.00 | 0.22 | 0.40 | 0.35 | -0.02 | -5.41% | 8 | 48 | 0.36 | 0.07 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 131.00 | 0.18 | 0.35 | 0.32 | -0.18 | -36.00% | 1 | 7 | 0.36 | 0.06 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 132.00 | 0.16 | 0.28 | 0.31 | -0.29 | -48.34% | 1 | 3 | 0.36 | 0.05 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 133.00 | 0.20 | 0.24 | 0.32 | 0.00 | 0.00% | 0 | 26 | 0.38 | 0.04 | 0.01 | -0.02 | 4/24/2024 | 4/29/2024 4:00:03 PM EST |
| 134.00 | 0.09 | 0.24 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.37 | 0.04 | 0.01 | -0.02 | 4/17/2024 | 4/29/2024 4:00:03 PM EST |
| 135.00 | 0.07 | 0.23 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.03 | 0.01 | -0.02 | 4/23/2024 | 4/29/2024 4:00:03 PM EST |
| 140.00 | 0.03 | 0.17 | 0.19 | 0.00 | 0.00% | 0 | 24 | 0.40 | 0.01 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 4:00:03 PM EST |
| 145.00 | 0.01 | 0.13 | 0.14 | +0.11 | +366.67% | 9 | 9 | 0.42 | 0.01 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 150.00 | 0.00 | 0.11 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.10 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.09 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 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 | 0.10 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.06 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.11 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/29/2024 4:00:03 PM EST |
| 85.00 | 0.04 | 0.12 | 0.08 | 0.00 | 0.00% | 2 | 22 | 0.50 | -0.01 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 90.00 | 0.06 | 0.20 | 0.13 | -0.05 | -27.78% | 2 | 27 | 0.44 | -0.02 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 95.00 | 0.26 | 0.29 | 0.26 | -0.03 | -10.35% | 3 | 120 | 0.41 | -0.06 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 97.00 | 0.35 | 0.39 | 0.36 | % | 96 | 0 | 0.40 | -0.08 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 4:00:03 PM EST | |
| 98.00 | 0.42 | 0.46 | % | 0 | 0 | 0.39 | -0.09 | 0.01 | -0.05 | 4/29/2024 4:00:03 PM EST | |||
| 99.00 | 0.50 | 0.54 | 0.48 | -0.05 | -9.44% | 1 | 9 | 0.39 | -0.10 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 100.00 | 0.60 | 0.64 | 0.56 | -0.07 | -11.12% | 2 | 68 | 0.38 | -0.11 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 101.00 | 0.70 | 0.75 | % | 0 | 0 | 0.38 | -0.13 | 0.02 | -0.06 | 4/29/2024 4:00:03 PM EST | |||
| 102.00 | 0.83 | 0.88 | 0.82 | -0.24 | -22.65% | 1 | 1 | 0.37 | -0.15 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 103.00 | 0.98 | 1.09 | 1.02 | -0.19 | -15.71% | 4 | 45 | 0.37 | -0.17 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 104.00 | 1.16 | 1.26 | 1.18 | 0.00 | 0.00% | 0 | 127 | 0.37 | -0.19 | 0.03 | -0.07 | 4/26/2024 | 4/29/2024 4:00:03 PM EST |
| 105.00 | 1.38 | 1.48 | 1.40 | -0.01 | -0.71% | 21 | 174 | 0.36 | -0.22 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 106.00 | 1.62 | 1.75 | 1.58 | 0.00 | 0.00% | 0 | 15 | 0.36 | -0.25 | 0.03 | -0.08 | 4/25/2024 | 4/29/2024 4:00:03 PM EST |
| 107.00 | 1.91 | 1.96 | 1.81 | -0.06 | -3.21% | 1 | 15 | 0.36 | -0.28 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 108.00 | 2.21 | 2.28 | 2.09 | -0.16 | -7.12% | 1 | 69 | 0.36 | -0.31 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 109.00 | 2.50 | 2.72 | 2.47 | 0.00 | 0.00% | 0 | 17 | 0.36 | -0.35 | 0.04 | -0.09 | 4/25/2024 | 4/29/2024 4:00:03 PM EST |
| 110.00 | 2.96 | 3.05 | 3.10 | +0.10 | +3.34% | 5 | 83 | 0.35 | -0.39 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 111.00 | 3.40 | 3.55 | 3.20 | -0.14 | -4.20% | 5 | 53 | 0.36 | -0.42 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 112.00 | 3.80 | 3.95 | 3.65 | -0.10 | -2.67% | 8 | 25 | 0.35 | -0.46 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 113.00 | 4.30 | 4.55 | 4.15 | -0.09 | -2.13% | 4 | 151 | 0.36 | -0.50 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 114.00 | 4.85 | 5.10 | 4.65 | -0.03 | -0.65% | 1 | 313 | 0.36 | -0.54 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 115.00 | 5.50 | 5.70 | 5.65 | +0.27 | +5.02% | 20 | 71 | 0.35 | -0.58 | 0.04 | -0.09 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 116.00 | 6.15 | 6.30 | 5.95 | +0.15 | +2.59% | 25 | 15 | 0.35 | -0.62 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 117.00 | 6.80 | 7.00 | 7.00 | -0.60 | -7.90% | 20 | 64 | 0.35 | -0.65 | 0.04 | -0.08 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 118.00 | 7.30 | 7.80 | 7.70 | +1.38 | +21.84% | 1 | 18 | 0.35 | -0.68 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 119.00 | 8.15 | 8.60 | 7.35 | 0.00 | 0.00% | 0 | 20 | 0.35 | -0.72 | 0.03 | -0.07 | 4/16/2024 | 4/29/2024 4:00:03 PM EST |
| 120.00 | 8.85 | 9.30 | 8.67 | -0.13 | -1.48% | 5 | 22 | 0.35 | -0.74 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 121.00 | 9.65 | 10.20 | 9.82 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.77 | 0.03 | -0.07 | 4/25/2024 | 4/29/2024 4:00:03 PM EST |
| 122.00 | 10.55 | 11.00 | 9.27 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.80 | 0.03 | -0.06 | 4/12/2024 | 4/29/2024 4:00:03 PM EST |
| 123.00 | 11.20 | 11.85 | % | 0 | 0 | 0.36 | -0.82 | 0.03 | -0.06 | 4/29/2024 4:00:03 PM EST | |||
| 124.00 | 12.05 | 12.80 | % | 0 | 0 | 0.37 | -0.84 | 0.02 | -0.05 | 4/29/2024 4:00:03 PM EST | |||
| 125.00 | 13.25 | 13.65 | % | 0 | 0 | 0.36 | -0.86 | 0.02 | -0.05 | 4/29/2024 4:00:03 PM EST | |||
| 126.00 | 13.95 | 14.65 | % | 0 | 0 | 0.36 | -0.88 | 0.02 | -0.04 | 4/29/2024 4:00:03 PM EST | |||
| 127.00 | 14.90 | 15.60 | % | 0 | 0 | 0.37 | -0.90 | 0.02 | -0.04 | 4/29/2024 4:00:03 PM EST | |||
| 128.00 | 15.95 | 16.55 | % | 0 | 0 | 0.38 | -0.91 | 0.02 | -0.04 | 4/29/2024 4:00:03 PM EST | |||
| 129.00 | 16.85 | 17.50 | % | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.03 | 4/29/2024 4:00:03 PM EST | |||
| 130.00 | 17.70 | 18.45 | 13.49 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.93 | 0.01 | -0.03 | 4/8/2024 | 4/29/2024 4:00:03 PM EST |
| 131.00 | 17.00 | 19.40 | % | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.02 | 4/29/2024 4:00:03 PM EST | |||
| 132.00 | 19.50 | 20.35 | % | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.02 | 4/29/2024 4:00:03 PM EST | |||
| 133.00 | 19.10 | 21.30 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.02 | 4/29/2024 4:00:03 PM EST | |||
| 134.00 | 21.50 | 22.40 | % | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.02 | 4/29/2024 4:00:03 PM EST | |||
| 135.00 | 22.50 | 23.40 | % | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.02 | 4/29/2024 4:00:03 PM EST | |||
| 140.00 | 27.60 | 28.35 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 145.00 | 32.50 | 33.40 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 150.00 | 37.60 | 38.40 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 155.00 | 42.45 | 43.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 160.00 | 47.60 | 48.35 | 48.10 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 4:00:03 PM EST |