OPTION CHAIN FOR WALT DISNEY CO.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires January 29, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 81.60 | 0.00 | 0.00 | 72.30 | 73.90 | 9.00 | 90.00 | quote | 0.01 | -0.04 | 13.00 | 0.00 | 0.16 | 3.00 |
| quote | 79.10 | 0.00 | 0.00 | 67.30 | 68.90 | 1.00 | 95.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.23 | 1.00 |
| quote | 73.70 | 0.00 | 0.00 | 62.30 | 63.90 | 13.00 | 100.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.26 | 30.00 |
| quote | 67.56 | 0.00 | 30.00 | 57.35 | 58.90 | 41.00 | 105.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.33 | 1.00 |
| quote | 60.83 | 0.00 | 6.00 | 52.35 | 53.90 | 6.00 | 110.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.23 | 35.00 |
| quote | 0.00 | 0.00 | 0.00 | 47.35 | 48.90 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.24 | ||
| quote | 0.00 | 0.00 | 0.00 | 42.35 | 43.90 | 120.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.22 | 13.00 | |
| quote | 38.33 | -9.17 | 2.00 | 37.35 | 38.90 | 5.00 | 125.00 | quote | 0.01 | -0.02 | 80.00 | 0.00 | 0.08 | 650.00 |
| quote | 40.08 | -3.11 | 1.00 | 32.35 | 33.90 | 3.00 | 130.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.18 | 20.00 |
| quote | 34.95 | -1.41 | 80.00 | 27.40 | 28.90 | 84.00 | 135.00 | quote | 0.02 | 0.00 | 110.00 | 0.00 | 0.05 | 93.00 |
| quote | 30.90 | -7.59 | 8.00 | 24.40 | 25.95 | 28.00 | 138.00 | quote | 0.09 | 0.08 | 4.00 | 0.00 | 0.05 | 233.00 |
| quote | 23.65 | -8.77 | 3.00 | 23.40 | 24.95 | 48.00 | 139.00 | quote | 0.03 | 0.02 | 1.00 | 0.00 | 0.31 | 23.00 |
| quote | 29.86 | -0.14 | 10.00 | 22.40 | 23.95 | 25.00 | 140.00 | quote | 0.12 | 0.10 | 14.00 | 0.00 | 0.42 | 163.00 |
| quote | 35.00 | 0.00 | 0.00 | 21.45 | 23.00 | 1.00 | 141.00 | quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.43 | 5.00 |
| quote | 20.10 | -9.60 | 21.00 | 20.45 | 21.30 | 6.00 | 142.00 | quote | 0.11 | 0.05 | 1.00 | 0.00 | 0.13 | 16.00 |
| quote | 30.90 | 0.00 | 0.00 | 19.45 | 21.00 | 4.00 | 143.00 | quote | 0.08 | 0.04 | 3.00 | 0.03 | 0.30 | 20.00 |
| quote | 28.30 | 0.00 | 0.00 | 18.50 | 20.00 | 5.00 | 144.00 | quote | 0.07 | 0.04 | 13.00 | 0.04 | 0.33 | 42.00 |
| quote | 17.70 | -6.50 | 4.00 | 17.50 | 19.05 | 16.00 | 145.00 | quote | 0.11 | 0.09 | 37.00 | 0.06 | 0.13 | 115.00 |
| quote | 17.10 | -7.30 | 6.00 | 16.50 | 18.05 | 4.00 | 146.00 | quote | 0.10 | 0.09 | 2.00 | 0.01 | 0.37 | 28.00 |
| quote | 17.48 | -7.02 | 7.00 | 15.55 | 17.05 | 4.00 | 147.00 | quote | 0.15 | 0.13 | 64.00 | 0.11 | 0.15 | 58.00 |
| quote | 16.52 | -10.68 | 1.00 | 14.55 | 16.10 | 6.00 | 148.00 | quote | 0.20 | 0.15 | 61.00 | 0.00 | 0.25 | 54.00 |
| quote | 15.55 | -5.41 | 1.00 | 13.60 | 15.10 | 5.00 | 149.00 | quote | 0.22 | 0.19 | 69.00 | 0.14 | 0.56 | 33.00 |
| quote | 13.30 | -6.80 | 5.00 | 12.65 | 14.15 | 51.00 | 150.00 | quote | 0.25 | 0.19 | 337.00 | 0.09 | 0.30 | 855.00 |
| quote | 11.60 | -6.23 | 8.00 | 10.25 | 11.75 | 20.00 | 152.50 | quote | 0.34 | 0.25 | 600.00 | 0.27 | 0.48 | 143.00 |
| quote | 8.17 | -6.38 | 176.00 | 7.90 | 9.35 | 202.00 | 155.00 | quote | 0.54 | 0.44 | 1,211 | 0.35 | 0.69 | 600.00 |
| quote | 5.70 | -7.38 | 117.00 | 5.75 | 7.05 | 72.00 | 157.50 | quote | 0.90 | 0.76 | 606.00 | 0.64 | 1.03 | 802.00 |
| quote | 3.90 | -5.80 | 1,185 | 3.95 | 4.50 | 99.00 | 160.00 | quote | 1.40 | 1.13 | 3,538 | 1.17 | 1.56 | 5,299 |
| quote | 2.55 | -5.03 | 2,718 | 2.33 | 2.90 | 94.00 | 162.50 | quote | 2.50 | 2.08 | 4,112 | 2.07 | 2.61 | 4,562 |
| 163.03 | Current price as of 1/27/2021 04:04:31 PM | |||||||||||||
| quote | 1.64 | -3.66 | 5,003 | 1.46 | 1.93 | 351.00 | 165.00 | quote | 3.90 | 3.13 | 1,768 | 3.15 | 4.20 | 2,386 |
| quote | 0.89 | -2.38 | 3,936 | 0.62 | 1.09 | 522.00 | 167.50 | quote | 5.80 | 4.42 | 1,108 | 5.30 | 5.55 | 2,389 |
| quote | 0.68 | -1.35 | 5,589 | 0.58 | 0.78 | 1,471 | 170.00 | quote | 8.21 | 5.78 | 404.00 | 7.15 | 8.25 | 1,955 |
| quote | 0.38 | -0.71 | 3,162 | 0.23 | 0.57 | 4,551 | 172.50 | quote | 9.95 | 5.60 | 394.00 | 9.70 | 10.60 | 1,593 |
| quote | 0.32 | -0.28 | 4,175 | 0.30 | 0.36 | 4,727 | 175.00 | quote | 12.70 | 6.60 | 178.00 | 11.80 | 13.00 | 819.00 |
| quote | 0.25 | -0.09 | 1,108 | 0.08 | 0.30 | 2,999 | 177.50 | quote | 14.55 | 6.02 | 140.00 | 14.20 | 15.40 | 507.00 |
| quote | 0.17 | -0.05 | 2,822 | 0.16 | 0.19 | 6,247 | 180.00 | quote | 17.55 | 6.94 | 84.00 | 16.55 | 17.85 | 529.00 |
| quote | 0.13 | -0.01 | 387.00 | 0.10 | 0.14 | 1,335 | 182.50 | quote | 19.71 | 6.65 | 3.00 | 18.75 | 20.25 | 89.00 |
| quote | 0.11 | 0.00 | 558.00 | 0.08 | 0.13 | 1,186 | 185.00 | quote | 22.05 | 6.49 | 72.00 | 21.25 | 22.80 | 125.00 |
| quote | 0.08 | 0.02 | 83.00 | 0.08 | 0.10 | 718.00 | 187.50 | quote | 16.60 | 1.65 | 3.00 | 23.70 | 24.95 | 9.00 |
| quote | 0.06 | 0.00 | 121.00 | 0.00 | 0.07 | 1,095 | 190.00 | quote | 24.97 | 4.77 | 1.00 | 26.20 | 27.75 | 33.00 |
| quote | 0.05 | 0.02 | 37.00 | 0.01 | 0.07 | 546.00 | 192.50 | quote | 20.81 | 0.00 | 0.00 | 28.65 | 30.20 | 3.00 |
| quote | 0.03 | 0.00 | 71.00 | 0.03 | 0.04 | 680.00 | 195.00 | quote | 31.02 | 5.92 | 2.00 | 31.15 | 32.70 | 10.00 |
| quote | 0.02 | -0.01 | 14.00 | 0.01 | 0.04 | 136.00 | 197.50 | quote | 26.25 | 1.40 | 21.00 | 33.65 | 35.20 | 22.00 |
| quote | 0.02 | 0.00 | 139.00 | 0.00 | 0.03 | 1,886 | 200.00 | quote | 35.97 | 7.06 | 2.00 | 36.15 | 37.70 | 22.00 |
| quote | 0.03 | 0.00 | 29.00 | 0.00 | 0.03 | 391.00 | 202.50 | quote | 22.90 | 0.00 | 0.00 | 38.65 | 40.20 | 2.00 |
| quote | 0.01 | -0.01 | 3.00 | 0.00 | 0.10 | 380.00 | 205.00 | quote | 32.65 | 0.00 | 0.00 | 41.15 | 42.70 | 27.00 |
| quote | 0.01 | -0.02 | 7.00 | 0.00 | 0.04 | 354.00 | 207.50 | quote | 35.05 | 0.00 | 0.00 | 43.60 | 45.20 | 4.00 |
| quote | 0.01 | 0.00 | 1.00 | 0.01 | 0.03 | 452.00 | 210.00 | quote | 35.10 | 0.00 | 0.00 | 46.15 | 47.70 | 29.00 |
| quote | 0.02 | -0.03 | 35.00 | 0.00 | 0.04 | 215.00 | 215.00 | quote | 43.30 | 0.00 | 0.00 | 51.10 | 52.70 | |
| quote | 0.04 | 0.02 | 3.00 | 0.00 | 0.01 | 70.00 | 220.00 | quote | 48.35 | 0.00 | 0.00 | 56.15 | 57.70 | |
| quote | 0.02 | 0.00 | 10.00 | 0.00 | 0.01 | 103.00 | 225.00 | quote | 48.60 | 0.00 | 0.00 | 61.15 | 62.70 | 2.00 |
| quote | 0.01 | 0.00 | 7.00 | 0.00 | 0.02 | 132.00 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 66.15 | 67.70 | |
| quote | 0.01 | 0.00 | 11.00 | 0.00 | 0.01 | 124.00 | 235.00 | quote | 0.00 | 0.00 | 0.00 | 71.15 | 72.70 | |
| quote | 0.01 | 0.00 | 240.00 | 0.00 | 0.01 | 232.00 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 76.10 | 77.70 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 17.00 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 81.10 | 82.70 | |
| quote | 0.01 | 0.00 | 20.00 | 0.00 | 0.01 | 8.00 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 86.15 | 87.70 | |
| quote | 0.01 | 0.00 | 399.00 | 0.00 | 0.01 | 293.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 91.10 | 92.70 | |
| quote | 0.01 | -0.03 | 1.00 | 0.00 | 0.02 | 29.00 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 96.15 | 97.70 | |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 26.00 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 101.15 | 102.70 | |
| quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.02 | 59.00 | 270.00 | quote | 95.00 | 0.00 | 0.00 | 106.10 | 107.70 | |
Show All |
