Options Chain for DISNEY WALT CO COM (DIS) - $109.49 as of 1/22/2025 8:39:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 47.20 | 51.10 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 65.00 | 42.20 | 46.15 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 70.00 | 37.30 | 41.15 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 75.00 | 32.35 | 36.15 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 80.00 | 27.75 | 30.75 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 85.00 | 23.75 | 25.60 | 24.20 | 0.00 | 0.00% | 0 | 6 | 0.71 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 90.00 | 18.25 | 20.10 | 19.07 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.98 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 95.00 | 14.20 | 15.35 | 13.51 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.92 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 96.00 | 13.45 | 14.45 | % | 0 | 0 | 0.42 | 0.91 | 0.01 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 97.00 | 11.25 | 13.75 | % | 0 | 0 | 0.28 | 0.89 | 0.02 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 98.00 | 11.70 | 12.75 | % | 0 | 0 | 0.37 | 0.87 | 0.02 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 99.00 | 10.10 | 12.20 | % | 0 | 0 | 0.33 | 0.85 | 0.02 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 100.00 | 10.00 | 10.60 | 9.32 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.83 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 101.00 | 8.20 | 10.10 | % | 0 | 0 | 0.32 | 0.80 | 0.03 | -0.05 | 1/21/2025 4:00:04 PM EST | |||
| 102.00 | 8.05 | 9.25 | 7.35 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.77 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 103.00 | 7.25 | 8.10 | 7.15 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.74 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 104.00 | 6.60 | 7.40 | 7.25 | 0.00 | 0.00% | 0 | 15 | 0.28 | 0.71 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 105.00 | 5.80 | 7.90 | 6.46 | 0.00 | 0.00% | 0 | 62 | 0.32 | 0.67 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 106.00 | 5.75 | 7.30 | 5.96 | 0.00 | 0.00% | 0 | 12 | 0.35 | 0.64 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 107.00 | 4.10 | 6.05 | 4.80 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.60 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 108.00 | 3.90 | 5.15 | 4.76 | 0.00 | 0.00% | 0 | 8 | 0.28 | 0.56 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 109.00 | 3.45 | 6.05 | 4.39 | 0.00 | 0.00% | 0 | 28 | 0.33 | 0.52 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 110.00 | 3.15 | 4.80 | 3.95 | 0.00 | 0.00% | 0 | 53 | 0.31 | 0.48 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 111.00 | 2.94 | 4.60 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.44 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 112.00 | 2.47 | 3.05 | 3.00 | 0.00 | 0.00% | 0 | 14 | 0.28 | 0.41 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 113.00 | 2.42 | 2.83 | 2.66 | 0.00 | 0.00% | 0 | 28 | 0.30 | 0.37 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 114.00 | 1.99 | 2.37 | 2.31 | 0.00 | 0.00% | 0 | 31 | 0.29 | 0.33 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 115.00 | 1.83 | 2.19 | 2.00 | 0.00 | 0.00% | 0 | 75 | 0.30 | 0.30 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 116.00 | 1.14 | 1.93 | 1.75 | 0.00 | 0.00% | 0 | 27 | 0.28 | 0.26 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 117.00 | 0.74 | 1.66 | 1.53 | 0.00 | 0.00% | 0 | 85 | 0.27 | 0.23 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 118.00 | 0.91 | 1.45 | 1.27 | 0.00 | 0.00% | 0 | 12 | 0.28 | 0.20 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 119.00 | 0.89 | 1.16 | 1.12 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.18 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 120.00 | 0.73 | 1.00 | 0.96 | 0.00 | 0.00% | 0 | 576 | 0.29 | 0.16 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 121.00 | 0.05 | 1.07 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.14 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 122.00 | 0.48 | 0.78 | 0.73 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.12 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 123.00 | 0.36 | 0.89 | 0.61 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.10 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 124.00 | 0.25 | 1.08 | 0.53 | 0.00 | 0.00% | 0 | 12 | 0.33 | 0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 125.00 | 0.04 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 16 | 0.27 | 0.08 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 126.00 | 0.17 | 0.60 | % | 0 | 0 | 0.31 | 0.07 | 0.01 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 130.00 | 0.00 | 1.12 | 0.27 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.55 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.26 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.42 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.42 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.63 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.44 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.34 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.01 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 90.00 | 0.01 | 0.54 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.02 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.08 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 96.00 | 0.38 | 0.71 | 0.79 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.09 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 97.00 | 0.35 | 0.90 | 0.84 | 0.00 | 0.00% | 0 | 20 | 0.31 | -0.11 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 98.00 | 0.49 | 1.00 | 0.99 | 0.00 | 0.00% | 0 | 9 | 0.31 | -0.13 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 99.00 | 0.71 | 1.13 | 0.82 | 0.00 | 0.00% | 0 | 15 | 0.31 | -0.15 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 100.00 | 0.97 | 1.21 | 1.05 | 0.00 | 0.00% | 0 | 61 | 0.31 | -0.17 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 101.00 | 1.07 | 1.52 | 1.41 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.20 | 0.03 | -0.05 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 102.00 | 1.05 | 1.86 | 1.92 | 0.00 | 0.00% | 0 | 11 | 0.30 | -0.23 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 103.00 | 1.52 | 1.95 | 1.58 | 0.00 | 0.00% | 0 | 30 | 0.30 | -0.26 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 104.00 | 1.87 | 2.23 | 2.01 | 0.00 | 0.00% | 0 | 75 | 0.30 | -0.29 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 105.00 | 2.18 | 2.48 | 2.30 | 0.00 | 0.00% | 0 | 40 | 0.29 | -0.33 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 106.00 | 2.54 | 3.95 | 3.31 | 0.00 | 0.00% | 0 | 15 | 0.33 | -0.36 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 107.00 | 2.87 | 4.65 | 3.04 | 0.00 | 0.00% | 0 | 20 | 0.34 | -0.40 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 108.00 | 3.55 | 5.60 | 3.59 | 0.00 | 0.00% | 0 | 231 | 0.37 | -0.44 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 109.00 | 4.05 | 5.35 | 4.25 | 0.00 | 0.00% | 0 | 18 | 0.34 | -0.48 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 110.00 | 4.55 | 4.80 | 4.55 | 0.00 | 0.00% | 0 | 25 | 0.30 | -0.52 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 111.00 | 4.35 | 5.80 | 6.28 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.56 | 0.04 | -0.06 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 112.00 | 5.35 | 6.55 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.59 | 0.04 | -0.06 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 113.00 | 5.85 | 6.70 | % | 0 | 0 | 0.28 | -0.63 | 0.04 | -0.05 | 1/21/2025 4:00:04 PM EST | |||
| 114.00 | 5.90 | 7.80 | % | 0 | 0 | 0.29 | -0.67 | 0.04 | -0.05 | 1/21/2025 4:00:04 PM EST | |||
| 115.00 | 6.65 | 8.45 | 8.60 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.70 | 0.04 | -0.05 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 116.00 | 7.80 | 9.05 | 9.07 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.74 | 0.03 | -0.05 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 117.00 | 8.25 | 9.80 | % | 0 | 0 | 0.30 | -0.77 | 0.03 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 118.00 | 9.15 | 11.35 | % | 0 | 0 | 0.30 | -0.80 | 0.03 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 119.00 | 9.80 | 11.75 | % | 0 | 0 | 0.27 | -0.82 | 0.03 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 120.00 | 10.65 | 12.65 | 11.35 | 0.00 | 0.00% | 0 | 10 | 0.26 | -0.84 | 0.03 | -0.03 | 1/15/2025 | 1/21/2025 4:00:04 PM EST |
| 121.00 | 11.90 | 13.70 | % | 0 | 0 | 0.30 | -0.86 | 0.02 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 122.00 | 11.85 | 14.25 | % | 0 | 0 | 0.20 | -0.88 | 0.02 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 123.00 | 13.95 | 14.80 | % | 0 | 0 | 0.26 | -0.90 | 0.02 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 124.00 | 15.00 | 16.55 | % | 0 | 0 | 0.42 | -0.91 | 0.02 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 125.00 | 15.85 | 18.10 | % | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 126.00 | 16.80 | 17.75 | % | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 130.00 | 20.65 | 21.80 | % | 0 | 0 | 0.45 | -0.96 | 0.01 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 135.00 | 24.15 | 28.15 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 140.00 | 29.15 | 33.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST |