Options Chain for DISNEY WALT CO COM (DIS) - $110.48 as of 5/2/2024 9:33:35 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 45.00 | 47.95 | 48.14 | 0.00 | 0.00% | 0 | 2 | 1.49 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 70.00 | 39.45 | 42.95 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 75.00 | 34.55 | 37.95 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 80.00 | 30.25 | 32.90 | 33.13 | 0.00 | 0.00% | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 85.00 | 25.35 | 27.65 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 5/1/2024 4:00:02 PM EST | |||
| 90.00 | 20.25 | 23.25 | % | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 95.00 | 16.30 | 16.65 | 17.60 | 0.00 | 0.00% | 0 | 5 | 0.44 | 0.92 | 0.01 | -0.05 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 97.00 | 13.95 | 14.95 | % | 0 | 0 | 0.27 | 0.90 | 0.01 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 98.00 | 13.10 | 14.20 | % | 0 | 0 | 0.41 | 0.89 | 0.02 | -0.06 | 5/1/2024 4:00:02 PM EST | |||
| 99.00 | 11.05 | 12.95 | 14.44 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.87 | 0.02 | -0.06 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 100.00 | 11.05 | 12.10 | 12.21 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.85 | 0.02 | -0.06 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 101.00 | 10.45 | 11.60 | 11.75 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.83 | 0.02 | -0.06 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 102.00 | 8.45 | 10.40 | 13.18 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.81 | 0.02 | -0.07 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 103.00 | 9.10 | 9.60 | 13.07 | 0.00 | 0.00% | 0 | 18 | 0.35 | 0.79 | 0.03 | -0.07 | 4/16/2024 | 5/1/2024 4:00:02 PM EST |
| 104.00 | 7.40 | 10.25 | 8.93 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.76 | 0.03 | -0.07 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 105.00 | 7.90 | 8.15 | 9.03 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.74 | 0.03 | -0.07 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 106.00 | 6.30 | 8.45 | 8.45 | 0.00 | 0.00% | 0 | 0 | 0.37 | 0.71 | 0.03 | -0.07 | 4/25/2024 | 5/1/2024 4:00:02 PM EST |
| 107.00 | 5.40 | 6.75 | 8.15 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.67 | 0.03 | -0.08 | 4/25/2024 | 5/1/2024 4:00:02 PM EST |
| 108.00 | 5.35 | 6.15 | 7.20 | 0.00 | 0.00% | 0 | 12 | 0.41 | 0.64 | 0.04 | -0.08 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 109.00 | 5.00 | 5.55 | 5.85 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.60 | 0.04 | -0.08 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 110.00 | 4.00 | 5.00 | 5.25 | +0.30 | +6.07% | 1 | 69 | 0.39 | 0.56 | 0.04 | -0.08 | 5/2/2024 | 5/1/2024 4:00:02 PM EST |
| 111.00 | 4.30 | 4.45 | 4.60 | 0.00 | 0.00% | 0 | 32 | 0.33 | 0.53 | 0.04 | -0.08 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 112.00 | 2.39 | 4.00 | 4.30 | 0.00 | 0.00% | 0 | 321 | 0.30 | 0.49 | 0.04 | -0.08 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 113.00 | 3.05 | 3.55 | 3.90 | 0.00 | 0.00% | 0 | 98 | 0.35 | 0.45 | 0.04 | -0.08 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 114.00 | 2.63 | 3.15 | 2.97 | -0.12 | -3.89% | 3 | 239 | 0.33 | 0.41 | 0.04 | -0.07 | 5/2/2024 | 5/1/2024 4:00:02 PM EST |
| 115.00 | 2.00 | 2.80 | 3.05 | 0.00 | 0.00% | 4 | 101 | 0.34 | 0.38 | 0.04 | -0.07 | 5/2/2024 | 5/1/2024 4:00:02 PM EST |
| 116.00 | 2.19 | 2.73 | 2.44 | 0.00 | 0.00% | 0 | 13 | 0.33 | 0.34 | 0.04 | -0.07 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 117.00 | 1.83 | 2.13 | 2.31 | 0.00 | 0.00% | 0 | 350 | 0.36 | 0.31 | 0.03 | -0.07 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 118.00 | 1.64 | 1.87 | 1.85 | 0.00 | 0.00% | 0 | 89 | 0.33 | 0.28 | 0.03 | -0.06 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 119.00 | 0.80 | 1.63 | 1.67 | 0.00 | 0.00% | 0 | 30 | 0.36 | 0.26 | 0.03 | -0.06 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 120.00 | 1.30 | 1.48 | 1.55 | +0.08 | +5.45% | 19 | 123 | 0.33 | 0.24 | 0.03 | -0.06 | 5/2/2024 | 5/1/2024 4:00:02 PM EST |
| 121.00 | 0.67 | 1.84 | 1.23 | 0.00 | 0.00% | 0 | 17 | 0.37 | 0.22 | 0.03 | -0.06 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 122.00 | 0.97 | 1.32 | 1.05 | 0.00 | 0.00% | 0 | 82 | 0.34 | 0.20 | 0.02 | -0.05 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 123.00 | 0.56 | 1.02 | 0.98 | 0.00 | 0.00% | 0 | 38 | 0.35 | 0.17 | 0.02 | -0.05 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 124.00 | 0.41 | 0.83 | 0.80 | 0.00 | 0.00% | 1 | 116 | 0.33 | 0.16 | 0.02 | -0.05 | 5/2/2024 | 5/1/2024 4:00:02 PM EST |
| 125.00 | 0.44 | 0.76 | 0.81 | 0.00 | 0.00% | 0 | 427 | 0.34 | 0.15 | 0.02 | -0.05 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 126.00 | 0.51 | 1.45 | 0.65 | 0.00 | 0.00% | 0 | 18 | 0.42 | 0.12 | 0.02 | -0.04 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 127.00 | 0.39 | 0.82 | 0.53 | 0.00 | 0.00% | 0 | 167 | 0.36 | 0.11 | 0.02 | -0.04 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 128.00 | 0.37 | 1.28 | 0.47 | 0.00 | 0.00% | 0 | 15 | 0.35 | 0.11 | 0.02 | -0.04 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 129.00 | 0.34 | 0.49 | 0.68 | 0.00 | 0.00% | 0 | 9 | 0.44 | 0.09 | 0.01 | -0.03 | 4/23/2024 | 5/1/2024 4:00:02 PM EST |
| 130.00 | 0.30 | 0.86 | 0.20 | -0.16 | -44.45% | 1 | 48 | 0.32 | 0.08 | 0.01 | -0.03 | 5/2/2024 | 5/1/2024 4:00:02 PM EST |
| 131.00 | 0.26 | 0.58 | 0.31 | 0.00 | 0.00% | 0 | 12 | 0.44 | 0.07 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 135.00 | 0.11 | 0.29 | 0.19 | 0.00 | 0.00% | 0 | 24 | 0.36 | 0.07 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 140.00 | 0.01 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.04 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 145.00 | 0.00 | 0.55 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.16 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.20 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.12 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 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 | 2.13 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.13 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.23 | 0.60 | % | 10 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/1/2024 4:00:02 PM EST | |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 90.00 | 0.01 | 0.40 | 0.17 | 0.00 | 0.00% | 0 | 56 | 0.51 | -0.03 | 0.01 | -0.03 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 95.00 | 0.35 | 0.41 | 0.32 | 0.00 | 0.00% | 0 | 50 | 0.35 | -0.08 | 0.01 | -0.05 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 97.00 | 0.50 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 36 | 0.33 | -0.10 | 0.01 | -0.05 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 98.00 | 0.59 | 0.67 | 0.54 | 0.00 | 0.00% | 0 | 28 | 0.39 | -0.11 | 0.02 | -0.06 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 99.00 | 0.70 | 0.76 | 0.62 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.13 | 0.02 | -0.06 | 4/25/2024 | 5/1/2024 4:00:02 PM EST |
| 100.00 | 0.82 | 0.92 | 0.90 | 0.00 | 0.00% | 0 | 43 | 0.37 | -0.15 | 0.02 | -0.06 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 101.00 | 0.87 | 1.26 | 1.77 | +0.97 | +121.25% | 2 | 51 | 0.36 | -0.17 | 0.02 | -0.06 | 5/2/2024 | 5/1/2024 4:00:02 PM EST |
| 102.00 | 1.14 | 1.49 | 1.13 | 0.00 | 0.00% | 0 | 62 | 0.43 | -0.19 | 0.02 | -0.07 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 103.00 | 0.89 | 1.97 | 1.31 | 0.00 | 0.00% | 0 | 27 | 0.36 | -0.21 | 0.03 | -0.07 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 104.00 | 1.57 | 1.68 | 1.59 | 0.00 | 0.00% | 0 | 168 | 0.34 | -0.24 | 0.03 | -0.07 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 105.00 | 1.71 | 2.96 | 2.00 | 0.00 | 0.00% | 0 | 111 | 0.40 | -0.26 | 0.03 | -0.07 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 106.00 | 2.13 | 2.68 | 2.90 | +1.07 | +58.47% | 2 | 171 | 0.35 | -0.29 | 0.03 | -0.07 | 5/2/2024 | 5/1/2024 4:00:02 PM EST |
| 107.00 | 2.41 | 2.60 | 2.52 | 0.00 | 0.00% | 0 | 24 | 0.41 | -0.33 | 0.03 | -0.08 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 108.00 | 2.85 | 3.05 | 3.00 | 0.00 | 0.00% | 0 | 51 | 0.43 | -0.36 | 0.04 | -0.08 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 109.00 | 3.25 | 3.40 | 3.35 | 0.00 | 0.00% | 0 | 44 | 0.34 | -0.40 | 0.04 | -0.08 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 110.00 | 3.70 | 3.85 | 3.92 | 0.00 | 0.00% | 0 | 76 | 0.35 | -0.44 | 0.04 | -0.08 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 111.00 | 4.20 | 4.35 | 4.08 | -0.22 | -5.12% | 5 | 29 | 0.35 | -0.47 | 0.04 | -0.08 | 5/2/2024 | 5/1/2024 4:00:02 PM EST |
| 112.00 | 4.70 | 4.90 | 4.84 | 0.00 | 0.00% | 0 | 98 | 0.34 | -0.51 | 0.04 | -0.08 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 113.00 | 5.25 | 5.45 | 5.25 | 0.00 | 0.00% | 0 | 23 | 0.40 | -0.55 | 0.04 | -0.08 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 114.00 | 5.90 | 6.10 | 5.80 | 0.00 | 0.00% | 0 | 127 | 0.35 | -0.59 | 0.04 | -0.07 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 115.00 | 6.50 | 6.80 | 6.20 | 0.00 | 0.00% | 0 | 188 | 0.35 | -0.62 | 0.04 | -0.07 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 116.00 | 7.10 | 7.40 | 6.90 | 0.00 | 0.00% | 0 | 37 | 0.27 | -0.66 | 0.04 | -0.07 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 117.00 | 7.90 | 8.15 | 7.55 | 0.00 | 0.00% | 0 | 95 | 0.28 | -0.69 | 0.03 | -0.07 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 118.00 | 8.65 | 8.90 | 8.55 | 0.00 | 0.00% | 0 | 26 | 0.39 | -0.72 | 0.03 | -0.06 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 119.00 | 9.30 | 10.20 | % | 0 | 0 | 0.30 | -0.74 | 0.03 | -0.06 | 5/1/2024 4:00:02 PM EST | |||
| 120.00 | 9.20 | 11.10 | 9.50 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.76 | 0.03 | -0.06 | 4/25/2024 | 5/1/2024 4:00:02 PM EST |
| 121.00 | 10.70 | 11.90 | 9.20 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.78 | 0.03 | -0.06 | 4/16/2024 | 5/1/2024 4:00:02 PM EST |
| 122.00 | 11.15 | 13.20 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.80 | 0.02 | -0.05 | 4/11/2024 | 5/1/2024 4:00:02 PM EST |
| 123.00 | 12.40 | 14.70 | 13.11 | % | 10 | 0 | 0.41 | -0.83 | 0.02 | -0.05 | 5/2/2024 | 5/1/2024 4:00:02 PM EST | |
| 124.00 | 13.70 | 14.50 | % | 0 | 0 | 0.39 | -0.84 | 0.02 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 125.00 | 14.40 | 15.95 | % | 0 | 0 | 0.38 | -0.85 | 0.02 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 126.00 | 15.35 | 16.15 | % | 0 | 0 | 0.23 | -0.88 | 0.02 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 127.00 | 15.95 | 17.50 | % | 0 | 0 | 0.53 | -0.89 | 0.02 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 128.00 | 17.30 | 18.20 | % | 0 | 0 | 0.49 | -0.89 | 0.02 | -0.04 | 5/1/2024 4:00:02 PM EST | |||
| 129.00 | 18.20 | 19.30 | % | 0 | 0 | 0.46 | -0.91 | 0.01 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 130.00 | 18.90 | 20.20 | % | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 131.00 | 19.05 | 21.20 | % | 0 | 0 | 0.60 | -0.93 | 0.01 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 135.00 | 22.75 | 25.45 | % | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 140.00 | 27.95 | 30.25 | % | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.02 | 5/1/2024 4:00:02 PM EST | |||
| 145.00 | 32.35 | 35.15 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 150.00 | 37.20 | 40.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 155.00 | 42.30 | 45.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 160.00 | 47.20 | 50.20 | 46.00 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 4:00:02 PM EST |