Options Chain for DISNEY WALT CO COM (DIS) - $108.70 as of 1/22/2025 9:58:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.60 | 54.70 | 56.50 | 0.00 | 0.00% | 0 | 30 | 1.16 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:04 PM EST |
| 60.00 | 47.75 | 49.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 65.00 | 42.75 | 44.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 70.00 | 38.00 | 40.30 | 41.54 | 0.00 | 0.00% | 0 | 5 | 0.81 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:04 PM EST |
| 75.00 | 32.90 | 35.70 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 80.00 | 27.85 | 29.80 | 27.66 | 0.00 | 0.00% | 0 | 603 | 0.60 | 1.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 85.00 | 23.95 | 24.40 | 24.40 | 0.00 | 0.00% | 0 | 115 | 0.42 | 0.99 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 90.00 | 18.20 | 19.60 | 19.35 | 0.00 | 0.00% | 0 | 285 | 0.27 | 0.97 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 95.00 | 14.10 | 14.65 | 14.61 | 0.00 | 0.00% | 0 | 177 | 0.32 | 0.92 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 96.00 | 12.50 | 14.00 | 13.35 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.91 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 97.00 | 11.55 | 12.80 | 11.85 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.89 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 98.00 | 10.70 | 12.15 | 12.40 | 0.00 | 0.00% | 0 | 14 | 0.28 | 0.87 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 99.00 | 10.85 | 11.55 | 10.85 | 0.00 | 0.00% | 0 | 41 | 0.38 | 0.85 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 100.00 | 9.95 | 10.50 | 10.42 | 0.00 | 0.00% | 0 | 190 | 0.35 | 0.83 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 101.00 | 8.35 | 9.95 | 9.75 | 0.00 | 0.00% | 0 | 18 | 0.32 | 0.80 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 102.00 | 8.10 | 8.60 | 8.95 | 0.00 | 0.00% | 0 | 57 | 0.31 | 0.78 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 103.00 | 7.55 | 7.85 | 8.25 | 0.00 | 0.00% | 0 | 41 | 0.32 | 0.75 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 104.00 | 6.65 | 7.15 | 7.22 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.71 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 105.00 | 6.20 | 6.45 | 6.59 | 0.00 | 0.00% | 0 | 2,591 | 0.32 | 0.68 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 106.00 | 5.60 | 5.80 | 5.85 | 0.00 | 0.00% | 0 | 40 | 0.31 | 0.64 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 107.00 | 5.10 | 6.80 | 5.25 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.60 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 108.00 | 4.45 | 4.75 | 4.63 | 0.00 | 0.00% | 0 | 71 | 0.32 | 0.56 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 109.00 | 4.00 | 4.15 | 4.31 | 0.00 | 0.00% | 0 | 67 | 0.32 | 0.52 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 110.00 | 3.50 | 3.65 | 3.63 | 0.00 | 0.00% | 0 | 10,210 | 0.31 | 0.48 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 111.00 | 3.05 | 4.20 | 3.30 | 0.00 | 0.00% | 0 | 59 | 0.31 | 0.45 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 112.00 | 2.66 | 2.83 | 2.83 | 0.00 | 0.00% | 0 | 35 | 0.31 | 0.41 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 113.00 | 2.35 | 2.50 | 2.52 | 0.00 | 0.00% | 0 | 45 | 0.32 | 0.37 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 114.00 | 1.95 | 2.27 | 2.12 | 0.00 | 0.00% | 0 | 29 | 0.32 | 0.33 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 115.00 | 1.78 | 1.90 | 1.84 | 0.00 | 0.00% | 0 | 11,633 | 0.31 | 0.30 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 116.00 | 1.21 | 1.60 | 1.65 | 0.00 | 0.00% | 0 | 12 | 0.30 | 0.27 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 117.00 | 0.89 | 1.35 | 1.39 | 0.00 | 0.00% | 0 | 39 | 0.31 | 0.24 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 118.00 | 0.95 | 1.29 | 1.18 | 0.00 | 0.00% | 0 | 41 | 0.31 | 0.21 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 119.00 | 0.84 | 1.09 | 0.99 | 0.00 | 0.00% | 0 | 26 | 0.31 | 0.19 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 120.00 | 0.81 | 0.86 | 0.85 | 0.00 | 0.00% | 0 | 10,921 | 0.32 | 0.16 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 125.00 | 0.38 | 0.41 | 0.40 | 0.00 | 0.00% | 0 | 6,790 | 0.33 | 0.08 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 130.00 | 0.11 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 2,760 | 0.33 | 0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 135.00 | 0.08 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 1,536 | 0.36 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 140.00 | 0.04 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 2,654 | 0.38 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 145.00 | 0.03 | 0.18 | 0.07 | 0.00 | 0.00% | 0 | 862 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 150.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,670 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 415 | 0.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 4:00:04 PM EST |
| 170.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 18 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1,001 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 17 | 0.83 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 31 | 0.63 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,176 | 0.47 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 85.00 | 0.01 | 0.23 | 0.07 | 0.00 | 0.00% | 0 | 461 | 0.40 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 90.00 | 0.10 | 0.21 | 0.15 | 0.00 | 0.00% | 0 | 1,480 | 0.37 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 95.00 | 0.33 | 0.44 | 0.34 | 0.00 | 0.00% | 0 | 2,903 | 0.34 | -0.08 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 96.00 | 0.00 | 0.84 | 0.41 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.09 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 97.00 | 0.51 | 0.55 | 0.49 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.11 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 98.00 | 0.57 | 0.73 | 0.60 | 0.00 | 0.00% | 0 | 13 | 0.33 | -0.13 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 99.00 | 0.31 | 0.82 | 0.84 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.15 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 100.00 | 0.91 | 0.97 | 0.92 | 0.00 | 0.00% | 0 | 6,917 | 0.32 | -0.17 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 101.00 | 1.04 | 1.40 | 1.12 | 0.00 | 0.00% | 0 | 34 | 0.33 | -0.20 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 102.00 | 1.29 | 1.50 | 1.28 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.22 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 103.00 | 1.54 | 1.83 | 1.59 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.25 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 104.00 | 1.84 | 1.95 | 1.79 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.29 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 105.00 | 2.21 | 2.38 | 2.20 | 0.00 | 0.00% | 0 | 5,793 | 0.32 | -0.32 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 106.00 | 2.58 | 2.81 | 2.60 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.36 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 107.00 | 2.99 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 28 | 0.32 | -0.40 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 108.00 | 3.35 | 3.55 | 3.45 | 0.00 | 0.00% | 0 | 271 | 0.32 | -0.44 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 109.00 | 3.90 | 4.05 | 3.95 | 0.00 | 0.00% | 0 | 152 | 0.32 | -0.48 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 110.00 | 4.45 | 4.60 | 4.45 | 0.00 | 0.00% | 0 | 4,818 | 0.32 | -0.52 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 111.00 | 5.00 | 5.15 | 4.70 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.55 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 112.00 | 4.60 | 5.75 | % | 0 | 0 | 0.30 | -0.59 | 0.04 | -0.07 | 1/21/2025 4:00:04 PM EST | |||
| 113.00 | 6.25 | 7.40 | 6.15 | 0.00 | 0.00% | 0 | 16 | 0.32 | -0.63 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 114.00 | 6.95 | 7.20 | 6.56 | 0.00 | 0.00% | 0 | 27 | 0.32 | -0.67 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 115.00 | 7.45 | 7.90 | 7.40 | 0.00 | 0.00% | 0 | 2,788 | 0.33 | -0.70 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 116.00 | 7.55 | 8.75 | % | 0 | 0 | 0.30 | -0.73 | 0.03 | -0.06 | 1/21/2025 4:00:04 PM EST | |||
| 117.00 | 8.35 | 9.50 | % | 0 | 0 | 0.33 | -0.76 | 0.03 | -0.06 | 1/21/2025 4:00:04 PM EST | |||
| 118.00 | 10.00 | 10.95 | 9.75 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.79 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 119.00 | 10.60 | 11.30 | % | 0 | 0 | 0.32 | -0.81 | 0.03 | -0.05 | 1/21/2025 4:00:04 PM EST | |||
| 120.00 | 11.70 | 12.15 | 11.86 | 0.00 | 0.00% | 0 | 1,208 | 0.33 | -0.84 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 125.00 | 16.15 | 16.65 | 16.84 | 0.00 | 0.00% | 0 | 301 | 0.36 | -0.92 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 130.00 | 21.00 | 21.50 | 20.50 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.02 | 1/8/2025 | 1/21/2025 4:00:04 PM EST |
| 135.00 | 24.60 | 27.60 | 20.40 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 12/11/2024 | 1/21/2025 4:00:04 PM EST |
| 140.00 | 30.40 | 31.70 | 28.80 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:04 PM EST |
| 145.00 | 35.55 | 37.55 | 33.95 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:04 PM EST |
| 150.00 | 39.80 | 42.55 | 39.05 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:04 PM EST |
| 155.00 | 44.90 | 47.60 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 160.00 | 50.55 | 52.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 165.00 | 54.90 | 57.55 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 170.00 | 60.50 | 62.45 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |