Options Chain for DISNEY WALT CO COM (DIS) - $113.95 as of 5/6/2024 6:48:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 49.85 | 53.75 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 70.00 | 44.90 | 48.75 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 75.00 | 39.90 | 43.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 80.00 | 35.20 | 38.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 85.00 | 30.20 | 33.85 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 90.00 | 25.30 | 28.95 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 95.00 | 20.40 | 24.05 | 19.65 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.97 | 0.01 | -0.03 | 5/3/2024 | 5/6/2024 3:59:53 PM EST |
| 97.00 | 18.50 | 22.10 | 18.67 | % | 1 | 0 | 0.65 | 0.95 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 3:59:53 PM EST | |
| 98.00 | 17.60 | 21.15 | 18.79 | +2.04 | +12.18% | 6 | 1 | 0.65 | 0.94 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 99.00 | 16.75 | 20.15 | 17.65 | +2.50 | +16.51% | 1 | 6 | 0.62 | 0.93 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 100.00 | 15.85 | 19.20 | 16.60 | +1.74 | +11.71% | 1 | 18 | 0.61 | 0.92 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 101.00 | 14.95 | 18.25 | 14.00 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.91 | 0.01 | -0.05 | 5/3/2024 | 5/6/2024 3:59:53 PM EST |
| 102.00 | 14.05 | 17.35 | 14.07 | +2.17 | +18.24% | 1 | 1 | 0.58 | 0.89 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 103.00 | 12.75 | 16.40 | 14.16 | +1.91 | +15.60% | 6 | 7 | 0.34 | 0.88 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 104.00 | 12.75 | 15.60 | 12.77 | +1.19 | +10.28% | 1 | 5 | 0.42 | 0.86 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 105.00 | 10.85 | 13.95 | 11.91 | +1.42 | +13.54% | 8 | 9 | 0.30 | 0.84 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 106.00 | 9.90 | 13.90 | 12.11 | +3.74 | +44.69% | 1 | 5 | 0.44 | 0.82 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 107.00 | 9.25 | 11.65 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.80 | 0.02 | -0.07 | 4/25/2024 | 5/6/2024 3:59:53 PM EST |
| 108.00 | 8.55 | 12.30 | 7.65 | 0.00 | 0.00% | 0 | 7 | 0.34 | 0.78 | 0.02 | -0.07 | 5/2/2024 | 5/6/2024 3:59:53 PM EST |
| 109.00 | 9.35 | 10.00 | 9.20 | +2.97 | +47.68% | 2 | 1 | 0.34 | 0.76 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 110.00 | 8.65 | 9.25 | 8.95 | +3.75 | +72.12% | 105 | 6 | 0.35 | 0.73 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 111.00 | 6.35 | 8.65 | 8.31 | +3.56 | +74.95% | 2 | 85 | 0.29 | 0.70 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 112.00 | 6.65 | 7.85 | 7.30 | +1.90 | +35.19% | 4 | 198 | 0.32 | 0.68 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 113.00 | 6.55 | 7.20 | 7.15 | +1.81 | +33.90% | 11 | 74 | 0.34 | 0.65 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 114.00 | 5.85 | 6.60 | 6.31 | +1.61 | +34.26% | 42 | 69 | 0.34 | 0.61 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 115.00 | 5.60 | 5.90 | 5.75 | +1.50 | +35.30% | 168 | 70 | 0.35 | 0.58 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 116.00 | 5.00 | 5.45 | 5.30 | +1.40 | +35.90% | 145 | 29 | 0.35 | 0.55 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 117.00 | 4.50 | 5.00 | 4.98 | +1.61 | +47.78% | 197 | 21 | 0.35 | 0.52 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 118.00 | 4.10 | 4.55 | 4.45 | +1.28 | +40.38% | 23 | 32 | 0.36 | 0.48 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 119.00 | 2.27 | 4.05 | 3.65 | +1.84 | +101.66% | 26 | 10 | 0.29 | 0.45 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 120.00 | 2.99 | 3.70 | 3.50 | +1.13 | +47.68% | 70 | 50 | 0.34 | 0.42 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 121.00 | 2.75 | 3.35 | 2.94 | +1.04 | +54.74% | 13 | 12 | 0.35 | 0.39 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 122.00 | 2.46 | 4.80 | 2.86 | +1.48 | +107.25% | 12 | 18 | 0.38 | 0.35 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 123.00 | 1.70 | 3.30 | 2.36 | +0.72 | +43.91% | 29 | 13 | 0.36 | 0.32 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 124.00 | 0.62 | 2.67 | 2.33 | +0.99 | +73.89% | 12 | 38 | 0.29 | 0.29 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 125.00 | 0.36 | 2.25 | 1.90 | +0.64 | +50.80% | 96 | 34 | 0.29 | 0.26 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 126.00 | 0.71 | 2.50 | 1.64 | +0.54 | +49.10% | 15 | 7 | 0.34 | 0.24 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 127.00 | 0.10 | 2.32 | 1.40 | +0.76 | +118.75% | 6 | 1 | 0.32 | 0.21 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 128.00 | 0.94 | 2.00 | 1.24 | +0.61 | +96.83% | 2 | 4 | 0.36 | 0.19 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 130.00 | 0.81 | 1.20 | 1.10 | +0.46 | +71.88% | 141 | 7 | 0.35 | 0.15 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 135.00 | 0.39 | 1.57 | 0.56 | +0.26 | +86.67% | 32 | 10 | 0.39 | 0.08 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 140.00 | 0.17 | 0.71 | 0.50 | % | 12 | 0 | 0.39 | 0.03 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 3:59:53 PM EST | |
| 145.00 | 0.00 | 1.45 | 0.17 | % | 6 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:53 PM EST | |
| 150.00 | 0.00 | 2.18 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.10 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 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 | 1.62 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.13 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 75.00 | 0.00 | 2.13 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 80.00 | 0.00 | 2.14 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.43 | 0.13 | -0.04 | -23.53% | 11 | 3 | 0.35 | -0.01 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 95.00 | 0.05 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.03 | 0.01 | -0.03 | 5/3/2024 | 5/6/2024 3:59:53 PM EST |
| 97.00 | 0.09 | 0.94 | 0.25 | -0.19 | -43.19% | 3 | 2 | 0.42 | -0.05 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 98.00 | 0.00 | 1.10 | 0.29 | -0.20 | -40.82% | 5 | 33 | 0.48 | -0.06 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 99.00 | 0.02 | 1.17 | 0.53 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.07 | 0.01 | -0.04 | 5/3/2024 | 5/6/2024 3:59:53 PM EST |
| 100.00 | 0.24 | 0.79 | 0.40 | -0.25 | -38.47% | 6 | 32 | 0.37 | -0.08 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 101.00 | 0.05 | 0.90 | 0.46 | -0.43 | -48.32% | 2 | 8 | 0.33 | -0.09 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 102.00 | 0.24 | 2.40 | 0.45 | -0.34 | -43.04% | 1 | 12 | 0.47 | -0.11 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 103.00 | 0.05 | 1.86 | 0.56 | -0.64 | -53.34% | 3 | 58 | 0.40 | -0.12 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 104.00 | 0.59 | 2.71 | 0.67 | -0.43 | -39.10% | 22 | 15 | 0.47 | -0.14 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 105.00 | 0.78 | 1.00 | 0.81 | -0.60 | -42.56% | 25 | 47 | 0.35 | -0.16 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 106.00 | 0.83 | 3.15 | 1.10 | -0.60 | -35.30% | 18 | 17 | 0.45 | -0.18 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 107.00 | 0.79 | 3.30 | 1.06 | -1.11 | -51.16% | 4 | 5 | 0.43 | -0.20 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 108.00 | 0.88 | 3.30 | 1.34 | -0.93 | -40.97% | 7 | 7 | 0.41 | -0.22 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 109.00 | 1.44 | 1.99 | 1.64 | -0.77 | -31.95% | 34 | 30 | 0.35 | -0.24 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 110.00 | 1.62 | 2.17 | 1.83 | -0.97 | -34.65% | 33 | 101 | 0.34 | -0.27 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 111.00 | 1.99 | 2.47 | 2.39 | -1.01 | -29.71% | 2 | 54 | 0.34 | -0.30 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 112.00 | 0.82 | 2.87 | 2.40 | -1.17 | -32.78% | 12 | 175 | 0.35 | -0.32 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 113.00 | 2.61 | 3.20 | 2.81 | -1.79 | -38.92% | 8 | 24 | 0.34 | -0.35 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 114.00 | 1.90 | 3.70 | 3.09 | -1.61 | -34.26% | 14 | 427 | 0.30 | -0.39 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 115.00 | 3.50 | 4.10 | 3.64 | -1.66 | -31.33% | 26 | 29 | 0.34 | -0.42 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 116.00 | 2.89 | 4.95 | 4.20 | % | 16 | 0 | 0.32 | -0.45 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST | |
| 117.00 | 3.35 | 5.80 | 4.65 | -1.57 | -25.25% | 4 | 18 | 0.34 | -0.48 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 118.00 | 4.95 | 5.60 | 5.05 | -2.44 | -32.58% | 1 | 28 | 0.34 | -0.52 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 119.00 | 5.55 | 6.25 | % | 0 | 0 | 0.35 | -0.55 | 0.03 | -0.08 | 5/6/2024 3:59:53 PM EST | |||
| 120.00 | 5.25 | 7.00 | 6.26 | -1.99 | -24.13% | 10 | 5 | 0.34 | -0.58 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 121.00 | 6.10 | 7.55 | % | 0 | 0 | 0.32 | -0.61 | 0.03 | -0.08 | 5/6/2024 3:59:53 PM EST | |||
| 122.00 | 6.85 | 8.30 | % | 0 | 0 | 0.32 | -0.65 | 0.03 | -0.07 | 5/6/2024 3:59:53 PM EST | |||
| 123.00 | 8.10 | 10.05 | % | 0 | 0 | 0.39 | -0.68 | 0.03 | -0.07 | 5/6/2024 3:59:53 PM EST | |||
| 124.00 | 8.30 | 9.70 | % | 0 | 0 | 0.32 | -0.71 | 0.03 | -0.07 | 5/6/2024 3:59:53 PM EST | |||
| 125.00 | 9.15 | 10.45 | 11.24 | % | 3 | 0 | 0.32 | -0.74 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 3:59:53 PM EST | |
| 126.00 | 8.90 | 11.25 | % | 0 | 0 | 0.28 | -0.76 | 0.03 | -0.06 | 5/6/2024 3:59:53 PM EST | |||
| 127.00 | 9.50 | 13.65 | 12.85 | % | 4 | 0 | 0.36 | -0.79 | 0.03 | -0.06 | 5/6/2024 | 5/6/2024 3:59:53 PM EST | |
| 128.00 | 10.60 | 14.20 | % | 0 | 0 | 0.33 | -0.81 | 0.02 | -0.05 | 5/6/2024 3:59:53 PM EST | |||
| 130.00 | 13.80 | 16.20 | % | 0 | 0 | 0.42 | -0.85 | 0.02 | -0.05 | 5/6/2024 3:59:53 PM EST | |||
| 135.00 | 16.85 | 20.50 | % | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.03 | 5/6/2024 3:59:53 PM EST | |||
| 140.00 | 21.70 | 25.40 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 145.00 | 26.65 | 30.30 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 150.00 | 31.60 | 35.25 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 155.00 | 36.60 | 40.25 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 160.00 | 41.60 | 45.25 | 43.50 | % | 2 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |