Options Chain for DISNEY WALT CO COM (DIS) - $110.55 as of 2/21/2025 3:20:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 48.05 | 49.05 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 65.00 | 43.05 | 44.05 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 70.00 | 38.05 | 39.05 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 75.00 | 33.05 | 34.05 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 80.00 | 28.05 | 29.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 85.00 | 23.30 | 23.95 | 28.70 | 0.00 | 0.00% | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 18.10 | 19.10 | 18.75 | -1.93 | -9.34% | 8 | 29 | 0.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 94.00 | 14.35 | 14.95 | 15.25 | 0.00 | 0.00% | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 13.25 | 14.00 | 16.60 | +2.15 | +14.88% | 1 | 4 | 0.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 96.00 | 12.50 | 13.05 | 15.62 | % | 5 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 97.00 | 11.25 | 12.15 | 17.15 | 0.00 | 0.00% | 0 | 1 | 0.55 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:04 PM EST |
| 98.00 | 10.50 | 10.95 | 13.20 | 0.00 | 0.00% | 0 | 55 | 0.44 | 0.99 | 0.00 | -0.01 | 1/23/2025 | 2/21/2025 4:00:04 PM EST |
| 99.00 | 9.35 | 10.10 | 12.20 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.99 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 8.35 | 9.00 | 11.10 | +0.90 | +8.83% | 5 | 33 | 0.45 | 0.98 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 101.00 | 7.45 | 8.05 | 14.45 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.96 | 0.02 | -0.04 | 2/4/2025 | 2/21/2025 4:00:04 PM EST |
| 102.00 | 6.65 | 7.05 | 6.65 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.94 | 0.02 | -0.05 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 103.00 | 4.90 | 6.00 | 6.75 | 0.00 | 0.00% | 0 | 2 | 0.15 | 0.92 | 0.03 | -0.06 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 104.00 | 4.55 | 5.45 | 6.00 | 0.00 | 0.00% | 0 | 11 | 0.19 | 0.88 | 0.05 | -0.08 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 3.85 | 4.25 | 4.20 | -1.60 | -27.59% | 127 | 190 | 0.23 | 0.83 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 106.00 | 3.15 | 3.40 | 3.15 | -1.01 | -24.28% | 4 | 70 | 0.25 | 0.76 | 0.08 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 107.00 | 2.46 | 2.61 | 2.29 | -1.66 | -42.03% | 7 | 122 | 0.24 | 0.68 | 0.09 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 108.00 | 1.81 | 1.93 | 1.87 | -1.24 | -39.88% | 149 | 93 | 0.24 | 0.58 | 0.11 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 109.00 | 1.27 | 1.36 | 1.32 | -1.09 | -45.23% | 229 | 196 | 0.24 | 0.48 | 0.11 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 0.85 | 0.90 | 0.88 | -0.79 | -47.31% | 725 | 1,429 | 0.23 | 0.36 | 0.11 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 111.00 | 0.56 | 0.59 | 0.55 | -0.62 | -53.00% | 1,642 | 518 | 0.23 | 0.26 | 0.10 | -0.09 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 112.00 | 0.34 | 0.39 | 0.35 | -0.43 | -55.13% | 3,177 | 1,621 | 0.23 | 0.19 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 113.00 | 0.21 | 0.25 | 0.23 | -0.30 | -56.61% | 525 | 3,203 | 0.24 | 0.13 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 114.00 | 0.12 | 0.16 | 0.14 | -0.16 | -53.34% | 677 | 478 | 0.25 | 0.09 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 0.08 | 0.11 | 0.09 | -0.10 | -52.64% | 600 | 906 | 0.26 | 0.06 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 116.00 | 0.06 | 0.08 | 0.07 | -0.05 | -41.67% | 2,147 | 3,176 | 0.27 | 0.04 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 117.00 | 0.05 | 0.06 | 0.06 | -0.02 | -25.00% | 174 | 555 | 0.28 | 0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 118.00 | 0.02 | 0.06 | 0.04 | -0.03 | -42.86% | 12 | 180 | 0.32 | 0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 119.00 | 0.01 | 0.10 | 0.09 | +0.05 | +125.00% | 82 | 282 | 0.32 | 0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 0.03 | 0.07 | 0.03 | -0.01 | -25.00% | 669 | 1,924 | 0.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 121.00 | 0.01 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 39 | 0.46 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 122.00 | 0.02 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 123 | 0.39 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 123.00 | 0.01 | 0.14 | 0.03 | -0.01 | -25.00% | 6 | 167 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 124.00 | 0.00 | 0.26 | 0.03 | -0.02 | -40.00% | 1 | 58 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 125.00 | 0.02 | 0.06 | 0.04 | +0.02 | +100.00% | 1 | 103 | 0.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 126.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 10 | 138 | 0.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 127.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 12 | 25 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 128.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 57 | 22 | 0.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 91 | 216 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 102 | 0.58 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 2 | 35 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 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 | 0.17 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.15 | 0.02 | -0.01 | -33.34% | 4 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.17 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.12 | 0.00 | 0.00% | 0 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.12 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 43 | 0.69 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 94.00 | 0.00 | 0.27 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 3 | 148 | 0.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 96.00 | 0.00 | 0.28 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:04 PM EST |
| 97.00 | 0.01 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 133 | 0.49 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 98.00 | 0.01 | 0.07 | 0.04 | -0.02 | -33.34% | 158 | 17 | 0.41 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 99.00 | 0.02 | 0.07 | 0.03 | +0.02 | +200.00% | 10 | 22 | 0.35 | -0.01 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 0.01 | 0.09 | 0.07 | +0.02 | +40.00% | 646 | 298 | 0.30 | -0.02 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 101.00 | 0.05 | 0.16 | 0.04 | +0.02 | +100.00% | 63 | 73 | 0.33 | -0.04 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 102.00 | 0.10 | 0.14 | 0.13 | +0.08 | +160.00% | 167 | 126 | 0.30 | -0.06 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 103.00 | 0.15 | 0.18 | 0.16 | +0.08 | +100.00% | 49 | 148 | 0.29 | -0.08 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 104.00 | 0.22 | 0.27 | 0.23 | +0.17 | +283.34% | 3,386 | 231 | 0.28 | -0.12 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 0.34 | 0.39 | 0.35 | +0.23 | +191.67% | 3,662 | 193 | 0.27 | -0.17 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 106.00 | 0.51 | 0.57 | 0.55 | +0.39 | +243.75% | 799 | 797 | 0.26 | -0.24 | 0.08 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 107.00 | 0.75 | 0.82 | 0.78 | +0.52 | +200.00% | 1,022 | 463 | 0.25 | -0.32 | 0.09 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 108.00 | 1.07 | 1.18 | 1.15 | +0.72 | +167.45% | 732 | 1,777 | 0.25 | -0.42 | 0.11 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 109.00 | 1.52 | 1.62 | 1.56 | +0.88 | +129.42% | 968 | 858 | 0.24 | -0.52 | 0.11 | -0.11 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 2.10 | 2.20 | 2.10 | +1.08 | +105.89% | 2,634 | 541 | 0.24 | -0.64 | 0.11 | -0.10 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 111.00 | 2.74 | 2.92 | 3.42 | +1.92 | +128.00% | 321 | 910 | 0.25 | -0.74 | 0.10 | -0.09 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 112.00 | 3.15 | 3.85 | 3.50 | +1.36 | +63.56% | 127 | 297 | 0.26 | -0.81 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 113.00 | 3.90 | 4.95 | 4.89 | +1.56 | +46.85% | 51 | 303 | 0.32 | -0.87 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 114.00 | 4.90 | 5.70 | 5.37 | +0.92 | +20.68% | 2 | 266 | 0.29 | -0.91 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 6.30 | 6.55 | 6.25 | +1.30 | +26.27% | 3 | 85 | 0.30 | -0.94 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 116.00 | 7.00 | 7.80 | 4.65 | -2.75 | -37.17% | 1 | 2 | 0.38 | -0.96 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 117.00 | 8.25 | 8.60 | 6.15 | +1.40 | +29.48% | 19 | 0 | 0.37 | -0.98 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 118.00 | 9.05 | 9.65 | 7.15 | -1.58 | -18.10% | 2 | 2 | 0.43 | -0.99 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 119.00 | 10.05 | 10.60 | 9.82 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 11.00 | 11.55 | 8.80 | -1.40 | -13.73% | 5 | 2 | 0.46 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 121.00 | 11.80 | 12.90 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 122.00 | 13.05 | 13.85 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 123.00 | 14.00 | 14.65 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 124.00 | 14.60 | 15.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 125.00 | 15.95 | 16.70 | 15.75 | 0.00 | 0.00% | 0 | 4 | 0.67 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 126.00 | 16.85 | 17.65 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 127.00 | 17.90 | 18.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 128.00 | 19.05 | 19.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 130.00 | 21.00 | 21.55 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 135.00 | 25.75 | 26.65 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 140.00 | 30.80 | 31.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |