Options Chain for DISNEY WALT CO COM (DIS) - $113.30 as of 2/4/2025 9:08:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 51.50 | 55.95 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 65.00 | 46.50 | 51.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 70.00 | 41.50 | 46.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 75.00 | 36.50 | 41.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 80.00 | 31.50 | 36.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 85.00 | 26.60 | 31.00 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 90.00 | 21.50 | 26.00 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 95.00 | 17.20 | 21.55 | 19.16 | % | 2 | 0 | 0.55 | 0.94 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 100.00 | 12.85 | 17.00 | 14.75 | % | 7 | 0 | 0.35 | 0.88 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 101.00 | 11.75 | 15.95 | % | 0 | 0 | 0.36 | 0.86 | 0.02 | -0.05 | 2/4/2025 4:00:05 PM EST | |||
| 102.00 | 11.15 | 14.35 | 12.95 | 0.00 | 0.00% | 0 | 36 | 0.33 | 0.84 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 103.00 | 10.10 | 12.40 | 11.95 | -0.62 | -4.94% | 4 | 16 | 0.28 | 0.82 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 104.00 | 9.45 | 13.80 | % | 0 | 0 | 0.33 | 0.80 | 0.02 | -0.06 | 2/4/2025 4:00:05 PM EST | |||
| 105.00 | 8.75 | 12.50 | 10.52 | % | 2 | 0 | 0.35 | 0.78 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 106.00 | 9.25 | 10.10 | 10.75 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.75 | 0.02 | -0.07 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 107.00 | 7.55 | 11.35 | % | 0 | 0 | 0.34 | 0.73 | 0.03 | -0.07 | 2/4/2025 4:00:05 PM EST | |||
| 108.00 | 6.45 | 10.50 | % | 0 | 0 | 0.33 | 0.70 | 0.03 | -0.07 | 2/4/2025 4:00:05 PM EST | |||
| 109.00 | 5.95 | 10.00 | % | 0 | 0 | 0.34 | 0.67 | 0.03 | -0.07 | 2/4/2025 4:00:05 PM EST | |||
| 110.00 | 5.25 | 8.70 | 6.85 | -0.03 | -0.44% | 1 | 10 | 0.33 | 0.64 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 111.00 | 6.40 | 6.75 | 6.25 | % | 8 | 0 | 0.35 | 0.61 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 112.00 | 4.00 | 6.20 | 5.85 | -0.09 | -1.52% | 16 | 1 | 0.35 | 0.58 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 113.00 | 5.10 | 6.35 | 5.15 | -0.50 | -8.85% | 29 | 7 | 0.36 | 0.55 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 114.00 | 4.60 | 5.20 | 5.00 | -0.50 | -9.10% | 24 | 3 | 0.34 | 0.52 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 115.00 | 4.35 | 4.70 | 4.40 | +0.50 | +12.83% | 17 | 35 | 0.34 | 0.49 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 116.00 | 2.20 | 6.50 | 4.02 | -0.30 | -6.95% | 15 | 1 | 0.34 | 0.46 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 117.00 | 3.45 | 3.80 | 3.67 | -0.18 | -4.68% | 8 | 6 | 0.34 | 0.42 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 118.00 | 3.05 | 3.45 | 3.02 | -0.18 | -5.63% | 11 | 7 | 0.34 | 0.39 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 119.00 | 2.58 | 5.00 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.36 | 0.03 | -0.06 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 120.00 | 2.43 | 2.79 | 2.50 | -0.30 | -10.72% | 14 | 8 | 0.34 | 0.33 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 121.00 | 1.93 | 2.50 | 2.16 | -0.33 | -13.26% | 6 | 3 | 0.33 | 0.31 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 122.00 | 1.74 | 2.21 | 1.93 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.28 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 123.00 | 1.57 | 1.96 | 1.90 | 0.00 | 0.00% | 0 | 9 | 0.33 | 0.26 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 124.00 | 0.29 | 1.79 | 1.52 | 0.00 | 0.00% | 0 | 4 | 0.28 | 0.23 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 1.60 | 1.35 | -0.03 | -2.18% | 40 | 4 | 0.27 | 0.21 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 126.00 | 0.00 | 2.10 | 1.32 | % | 44 | 0 | 0.31 | 0.19 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 127.00 | 0.00 | 3.05 | 0.96 | +0.25 | +35.22% | 2 | 11 | 0.48 | 0.17 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 128.00 | 0.00 | 2.94 | 1.14 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.15 | 0.02 | -0.04 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 130.00 | 0.34 | 2.53 | 0.70 | -0.09 | -11.40% | 3 | 14 | 0.40 | 0.12 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 2.47 | % | 0 | 0 | 0.42 | 0.07 | 0.01 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 2.27 | % | 0 | 0 | 0.59 | 0.03 | 0.01 | -0.01 | 2/4/2025 4:00:05 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 | 2.13 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 2.13 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.13 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.85 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.01 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.49 | % | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 1 | 1 | 0.39 | -0.06 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 1.00 | 0.85 | +0.04 | +4.94% | 3 | 2 | 0.37 | -0.12 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 101.00 | 0.77 | 3.10 | % | 0 | 0 | 0.46 | -0.14 | 0.02 | -0.05 | 2/4/2025 4:00:05 PM EST | |||
| 102.00 | 0.00 | 3.25 | 1.20 | % | 5 | 0 | 0.41 | -0.16 | 0.02 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 103.00 | 0.00 | 3.15 | 1.28 | -0.26 | -16.89% | 5 | 1 | 0.38 | -0.18 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 104.00 | 0.32 | 3.65 | 1.41 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.20 | 0.02 | -0.06 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 105.00 | 1.56 | 1.96 | 1.80 | +0.15 | +9.10% | 10 | 14 | 0.35 | -0.22 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 106.00 | 1.60 | 4.20 | 2.10 | +0.30 | +16.67% | 2 | 2 | 0.35 | -0.25 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 107.00 | 2.07 | 2.43 | 2.42 | % | 4 | 0 | 0.35 | -0.27 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 108.00 | 2.34 | 2.89 | 2.55 | -0.01 | -0.40% | 3 | 1 | 0.35 | -0.30 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 109.00 | 1.45 | 3.15 | 2.95 | +0.33 | +12.60% | 2 | 7 | 0.35 | -0.33 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 110.00 | 3.10 | 3.50 | 3.51 | +0.13 | +3.85% | 4 | 1 | 0.34 | -0.36 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 111.00 | 3.50 | 5.75 | 3.89 | % | 64 | 0 | 0.35 | -0.39 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 112.00 | 3.95 | 4.30 | 4.35 | +0.35 | +8.75% | 6 | 2 | 0.35 | -0.42 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 113.00 | 4.30 | 4.85 | 4.59 | +0.29 | +6.75% | 10 | 66 | 0.34 | -0.45 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 114.00 | 4.75 | 5.30 | 4.63 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.48 | 0.03 | -0.07 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 115.00 | 3.05 | 7.00 | 5.65 | % | 32 | 0 | 0.34 | -0.51 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 116.00 | 4.20 | 6.40 | 6.50 | +0.90 | +16.08% | 3 | 3 | 0.35 | -0.54 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 117.00 | 6.60 | 8.80 | % | 0 | 0 | 0.34 | -0.58 | 0.03 | -0.07 | 2/4/2025 4:00:05 PM EST | |||
| 118.00 | 6.00 | 7.75 | % | 0 | 0 | 0.30 | -0.61 | 0.03 | -0.07 | 2/4/2025 4:00:05 PM EST | |||
| 119.00 | 6.90 | 8.35 | % | 0 | 0 | 0.31 | -0.64 | 0.03 | -0.06 | 2/4/2025 4:00:05 PM EST | |||
| 120.00 | 7.30 | 10.25 | % | 0 | 0 | 0.35 | -0.67 | 0.03 | -0.06 | 2/4/2025 4:00:05 PM EST | |||
| 121.00 | 7.70 | 9.75 | % | 0 | 0 | 0.28 | -0.69 | 0.03 | -0.06 | 2/4/2025 4:00:05 PM EST | |||
| 122.00 | 8.45 | 12.15 | % | 0 | 0 | 0.34 | -0.72 | 0.03 | -0.06 | 2/4/2025 4:00:05 PM EST | |||
| 123.00 | 9.00 | 13.50 | % | 0 | 0 | 0.34 | -0.74 | 0.03 | -0.05 | 2/4/2025 4:00:05 PM EST | |||
| 124.00 | 9.90 | 13.75 | % | 0 | 0 | 0.33 | -0.77 | 0.02 | -0.05 | 2/4/2025 4:00:05 PM EST | |||
| 125.00 | 10.75 | 14.55 | % | 0 | 0 | 0.33 | -0.79 | 0.02 | -0.05 | 2/4/2025 4:00:05 PM EST | |||
| 126.00 | 12.10 | 15.40 | % | 0 | 0 | 0.34 | -0.81 | 0.02 | -0.04 | 2/4/2025 4:00:05 PM EST | |||
| 127.00 | 12.50 | 16.05 | % | 0 | 0 | 0.34 | -0.83 | 0.02 | -0.04 | 2/4/2025 4:00:05 PM EST | |||
| 128.00 | 13.55 | 16.95 | % | 0 | 0 | 0.43 | -0.85 | 0.02 | -0.04 | 2/4/2025 4:00:05 PM EST | |||
| 130.00 | 15.45 | 18.45 | % | 0 | 0 | 0.43 | -0.88 | 0.02 | -0.03 | 2/4/2025 4:00:05 PM EST | |||
| 135.00 | 20.00 | 24.50 | % | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 140.00 | 24.50 | 29.00 | % | 0 | 0 | 0.62 | -0.97 | 0.01 | -0.01 | 2/4/2025 4:00:05 PM EST |