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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 47.00 | 50.95 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 65.00 | 42.00 | 46.05 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 70.00 | 37.05 | 41.05 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 75.00 | 32.20 | 35.90 | 33.43 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 80.00 | 28.15 | 29.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 85.00 | 22.50 | 24.80 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST | |||
| 90.00 | 17.25 | 19.55 | 19.73 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.98 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 95.00 | 13.15 | 14.55 | 12.69 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.93 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 96.00 | 13.00 | 13.90 | % | 0 | 0 | 0.45 | 0.92 | 0.01 | -0.06 | 1/21/2025 4:00:04 PM EST | |||
| 97.00 | 11.30 | 12.75 | % | 0 | 0 | 0.28 | 0.90 | 0.02 | -0.06 | 1/21/2025 4:00:04 PM EST | |||
| 98.00 | 10.80 | 12.25 | 11.95 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.88 | 0.02 | -0.07 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 99.00 | 9.85 | 10.65 | 10.74 | 0.00 | 0.00% | 0 | 21 | 0.33 | 0.86 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 100.00 | 9.35 | 10.00 | 9.83 | 0.00 | 0.00% | 0 | 42 | 0.39 | 0.84 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 101.00 | 8.65 | 9.00 | 10.74 | 0.00 | 0.00% | 0 | 36 | 0.39 | 0.81 | 0.03 | -0.09 | 12/30/2024 | 1/21/2025 4:00:04 PM EST |
| 102.00 | 7.80 | 8.20 | 8.45 | 0.00 | 0.00% | 0 | 17 | 0.38 | 0.79 | 0.03 | -0.09 | 1/14/2025 | 1/21/2025 4:00:04 PM EST |
| 103.00 | 7.10 | 7.80 | 7.49 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.75 | 0.03 | -0.10 | 1/10/2025 | 1/21/2025 4:00:04 PM EST |
| 104.00 | 5.55 | 7.70 | 6.20 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.72 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 105.00 | 5.90 | 6.05 | 6.02 | 0.00 | 0.00% | 0 | 64 | 0.40 | 0.68 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 106.00 | 5.00 | 5.45 | 5.37 | 0.00 | 0.00% | 0 | 38 | 0.38 | 0.64 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 107.00 | 4.50 | 4.85 | 4.83 | 0.00 | 0.00% | 0 | 253 | 0.38 | 0.60 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 108.00 | 4.15 | 4.30 | 4.37 | 0.00 | 0.00% | 0 | 1,799 | 0.40 | 0.56 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 109.00 | 3.70 | 4.20 | 3.90 | 0.00 | 0.00% | 0 | 1,025 | 0.40 | 0.52 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 110.00 | 3.20 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 730 | 0.40 | 0.47 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 111.00 | 2.51 | 2.86 | 2.88 | 0.00 | 0.00% | 0 | 263 | 0.40 | 0.43 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 112.00 | 2.39 | 2.50 | 2.44 | 0.00 | 0.00% | 0 | 653 | 0.40 | 0.38 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 113.00 | 1.85 | 2.21 | 2.17 | 0.00 | 0.00% | 0 | 314 | 0.39 | 0.34 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 114.00 | 1.71 | 1.95 | 1.85 | 0.00 | 0.00% | 0 | 539 | 0.39 | 0.30 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 115.00 | 1.49 | 1.55 | 1.58 | 0.00 | 0.00% | 0 | 403 | 0.39 | 0.27 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 116.00 | 1.14 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 213 | 0.39 | 0.24 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 117.00 | 0.72 | 1.10 | 1.10 | 0.00 | 0.00% | 0 | 2,129 | 0.39 | 0.21 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 118.00 | 0.79 | 0.99 | 0.95 | 0.00 | 0.00% | 0 | 253 | 0.39 | 0.18 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 119.00 | 0.45 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 75 | 0.37 | 0.15 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 120.00 | 0.55 | 0.66 | 0.64 | 0.00 | 0.00% | 0 | 757 | 0.39 | 0.13 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 121.00 | 0.41 | 0.56 | 0.61 | 0.00 | 0.00% | 0 | 81 | 0.39 | 0.11 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 122.00 | 0.31 | 0.58 | 0.49 | 0.00 | 0.00% | 0 | 81 | 0.40 | 0.10 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 123.00 | 0.28 | 0.51 | 0.39 | 0.00 | 0.00% | 0 | 155 | 0.41 | 0.08 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 124.00 | 0.23 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 646 | 0.40 | 0.07 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 125.00 | 0.25 | 0.32 | 0.27 | 0.00 | 0.00% | 0 | 184 | 0.41 | 0.06 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 126.00 | 0.19 | 0.27 | 0.27 | 0.00 | 0.00% | 0 | 29 | 0.41 | 0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 127.00 | 0.04 | 0.41 | 0.22 | 0.00 | 0.00% | 0 | 27 | 0.43 | 0.04 | 0.01 | -0.03 | 1/13/2025 | 1/21/2025 4:00:04 PM EST |
| 130.00 | 0.10 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 105 | 0.44 | 0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 135.00 | 0.05 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 270 | 0.48 | 0.01 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.32 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.33 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.14 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 201 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 24 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.52 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.59 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 90.00 | 0.08 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 249 | 0.51 | -0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 95.00 | 0.23 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 212 | 0.41 | -0.07 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 96.00 | 0.29 | 0.32 | 0.28 | 0.00 | 0.00% | 0 | 41 | 0.41 | -0.08 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 97.00 | 0.22 | 0.49 | 0.35 | 0.00 | 0.00% | 0 | 40 | 0.40 | -0.10 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 98.00 | 0.45 | 0.52 | 0.46 | 0.00 | 0.00% | 0 | 11,984 | 0.40 | -0.12 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 99.00 | 0.53 | 0.62 | 0.52 | 0.00 | 0.00% | 0 | 206 | 0.39 | -0.14 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 100.00 | 0.71 | 0.76 | 0.65 | 0.00 | 0.00% | 0 | 2,025 | 0.40 | -0.16 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 101.00 | 0.73 | 1.01 | 0.90 | 0.00 | 0.00% | 0 | 651 | 0.39 | -0.19 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 102.00 | 1.10 | 1.16 | 1.12 | 0.00 | 0.00% | 0 | 246 | 0.39 | -0.21 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 103.00 | 1.35 | 1.50 | 1.34 | 0.00 | 0.00% | 0 | 282 | 0.41 | -0.25 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 104.00 | 1.45 | 1.80 | 1.68 | 0.00 | 0.00% | 0 | 309 | 0.40 | -0.28 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 105.00 | 1.78 | 2.12 | 2.00 | 0.00 | 0.00% | 0 | 297 | 0.40 | -0.32 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 106.00 | 2.34 | 2.50 | 2.34 | 0.00 | 0.00% | 0 | 175 | 0.40 | -0.36 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 107.00 | 2.77 | 2.86 | 2.77 | 0.00 | 0.00% | 0 | 243 | 0.40 | -0.40 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 108.00 | 3.20 | 3.30 | 3.17 | 0.00 | 0.00% | 0 | 559 | 0.40 | -0.44 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 109.00 | 3.70 | 3.80 | 3.65 | 0.00 | 0.00% | 0 | 189 | 0.40 | -0.48 | 0.04 | -0.12 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 110.00 | 3.75 | 4.35 | 4.07 | 0.00 | 0.00% | 0 | 166 | 0.40 | -0.53 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 111.00 | 4.45 | 5.15 | 4.60 | 0.00 | 0.00% | 0 | 62 | 0.39 | -0.57 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 112.00 | 4.90 | 5.55 | 5.30 | 0.00 | 0.00% | 0 | 128 | 0.40 | -0.62 | 0.04 | -0.11 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 113.00 | 6.05 | 6.20 | 7.16 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.66 | 0.04 | -0.10 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 114.00 | 6.75 | 7.10 | 7.00 | 0.00 | 0.00% | 0 | 39 | 0.40 | -0.70 | 0.04 | -0.10 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 115.00 | 6.90 | 8.10 | 8.62 | 0.00 | 0.00% | 0 | 41 | 0.38 | -0.73 | 0.04 | -0.09 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 116.00 | 8.20 | 8.40 | 10.28 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.76 | 0.04 | -0.09 | 1/16/2025 | 1/21/2025 4:00:04 PM EST |
| 117.00 | 8.65 | 9.70 | 8.92 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.79 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 118.00 | 9.85 | 10.20 | 7.90 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.82 | 0.03 | -0.07 | 1/7/2025 | 1/21/2025 4:00:04 PM EST |
| 119.00 | 10.70 | 11.30 | 11.15 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.85 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:04 PM EST |
| 120.00 | 10.90 | 12.25 | 12.90 | 0.00 | 0.00% | 0 | 46 | 0.37 | -0.87 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 4:00:04 PM EST |
| 121.00 | 11.95 | 13.15 | % | 0 | 0 | 0.38 | -0.89 | 0.02 | -0.06 | 1/21/2025 4:00:04 PM EST | |||
| 122.00 | 13.10 | 14.55 | % | 0 | 0 | 0.46 | -0.90 | 0.02 | -0.05 | 1/21/2025 4:00:04 PM EST | |||
| 123.00 | 13.90 | 15.35 | % | 0 | 0 | 0.49 | -0.92 | 0.02 | -0.05 | 1/21/2025 4:00:04 PM EST | |||
| 124.00 | 14.65 | 16.50 | % | 0 | 0 | 0.49 | -0.93 | 0.02 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 125.00 | 15.80 | 17.35 | % | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.04 | 1/21/2025 4:00:04 PM EST | |||
| 126.00 | 16.55 | 17.70 | % | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.03 | 1/21/2025 4:00:04 PM EST | |||
| 127.00 | 17.75 | 19.45 | 14.35 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.96 | 0.01 | -0.03 | 12/26/2024 | 1/21/2025 4:00:04 PM EST |
| 130.00 | 19.95 | 22.55 | % | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.02 | 1/21/2025 4:00:04 PM EST | |||
| 135.00 | 24.15 | 28.15 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:04 PM EST |