Options Chain for DISNEY WALT CO COM (DIS) - $105.43 as of 3/7/2025 3:53:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 59.35 | 61.25 | 68.00 | 0.00 | 0.00% | 0 | 61 | 2.57 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 3/7/2025 4:00:04 PM EST |
| 50.00 | 54.35 | 56.25 | 43.80 | 0.00 | 0.00% | 0 | 4 | 2.28 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 3/7/2025 4:00:04 PM EST |
| 55.00 | 48.55 | 51.30 | 56.76 | 0.00 | 0.00% | 0 | 34 | 2.05 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 3/7/2025 4:00:04 PM EST |
| 60.00 | 44.35 | 46.30 | 52.99 | 0.00 | 0.00% | 0 | 220 | 1.81 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 4:00:04 PM EST |
| 65.00 | 40.30 | 41.25 | 42.13 | 0.00 | 0.00% | 0 | 12 | 1.56 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 3/7/2025 4:00:04 PM EST |
| 70.00 | 35.40 | 36.25 | 35.01 | -6.24 | -15.13% | 3 | 272 | 1.37 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 75.00 | 28.50 | 30.95 | 39.00 | 0.00 | 0.00% | 0 | 134 | 1.11 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 4:00:04 PM EST |
| 80.00 | 23.50 | 27.30 | 31.16 | 0.00 | 0.00% | 0 | 930 | 0.88 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:04 PM EST |
| 85.00 | 19.65 | 21.15 | 19.00 | -3.10 | -14.03% | 1 | 545 | 0.70 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 90.00 | 14.70 | 15.95 | 13.90 | -5.02 | -26.54% | 72 | 2,062 | 0.46 | 0.98 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 95.00 | 10.80 | 11.55 | 10.90 | -0.13 | -1.18% | 4 | 3,707 | 0.45 | 0.94 | 0.02 | -0.04 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 98.00 | 7.10 | 8.25 | 7.65 | -1.05 | -12.07% | 2 | 68 | 0.34 | 0.88 | 0.03 | -0.06 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 99.00 | 6.50 | 7.55 | 5.70 | -1.93 | -25.30% | 15 | 1 | 0.27 | 0.85 | 0.03 | -0.07 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 100.00 | 5.40 | 6.45 | 6.13 | -0.59 | -8.78% | 115 | 3,831 | 0.23 | 0.82 | 0.04 | -0.07 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 101.00 | 4.45 | 5.60 | 5.60 | -0.50 | -8.20% | 14 | 40 | 0.31 | 0.78 | 0.05 | -0.08 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 102.00 | 3.70 | 4.80 | 3.80 | -1.50 | -28.31% | 13 | 27 | 0.22 | 0.74 | 0.05 | -0.08 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 103.00 | 2.79 | 4.10 | 3.95 | -0.60 | -13.19% | 50 | 14 | 0.30 | 0.69 | 0.06 | -0.08 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 104.00 | 3.25 | 3.40 | 3.15 | -0.35 | -10.00% | 802 | 74 | 0.29 | 0.63 | 0.07 | -0.09 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 105.00 | 2.63 | 2.79 | 2.52 | -0.23 | -8.37% | 855 | 6,186 | 0.28 | 0.56 | 0.07 | -0.09 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 106.00 | 2.13 | 2.24 | 2.19 | -0.22 | -9.13% | 169 | 103 | 0.28 | 0.49 | 0.07 | -0.09 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 107.00 | 1.47 | 1.75 | 1.72 | -0.08 | -4.45% | 120 | 130 | 0.27 | 0.42 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 108.00 | 0.87 | 1.50 | 1.31 | -0.26 | -16.57% | 138 | 98 | 0.27 | 0.35 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 109.00 | 0.85 | 1.22 | 0.97 | -0.20 | -17.10% | 268 | 578 | 0.26 | 0.29 | 0.06 | -0.07 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 110.00 | 0.55 | 0.76 | 0.74 | -0.10 | -11.91% | 755 | 8,111 | 0.26 | 0.23 | 0.06 | -0.06 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 111.00 | 0.51 | 0.54 | 0.51 | -0.11 | -17.75% | 112 | 837 | 0.26 | 0.19 | 0.05 | -0.06 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 112.00 | 0.37 | 0.53 | 0.39 | -0.11 | -22.00% | 129 | 1,999 | 0.27 | 0.15 | 0.04 | -0.05 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 113.00 | 0.27 | 0.32 | 0.25 | -0.15 | -37.50% | 212 | 1,051 | 0.27 | 0.11 | 0.03 | -0.04 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 114.00 | 0.20 | 0.25 | 0.24 | -0.04 | -14.29% | 43 | 519 | 0.28 | 0.09 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 115.00 | 0.16 | 0.18 | 0.18 | -0.02 | -10.00% | 560 | 19,115 | 0.28 | 0.07 | 0.02 | -0.03 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 116.00 | 0.12 | 0.16 | 0.12 | -0.05 | -29.42% | 2 | 247 | 0.29 | 0.05 | 0.02 | -0.02 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 117.00 | 0.06 | 0.28 | 0.11 | -0.10 | -47.62% | 14 | 285 | 0.31 | 0.04 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 118.00 | 0.05 | 0.10 | 0.10 | -0.02 | -16.67% | 28 | 568 | 0.30 | 0.03 | 0.01 | -0.02 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 119.00 | 0.00 | 0.13 | 0.09 | -0.07 | -43.75% | 5 | 237 | 0.29 | 0.03 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 120.00 | 0.06 | 0.07 | 0.07 | -0.01 | -12.50% | 223 | 17,623 | 0.33 | 0.02 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 121.00 | 0.05 | 0.12 | 0.05 | -0.02 | -28.58% | 3 | 123 | 0.36 | 0.01 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 122.00 | 0.04 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 6,140 | 0.36 | 0.01 | 0.00 | -0.01 | 3/6/2025 | 3/7/2025 4:00:04 PM EST |
| 125.00 | 0.03 | 0.05 | 0.03 | -0.02 | -40.00% | 184 | 15,672 | 0.38 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 28 | 14,946 | 0.45 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 135.00 | 0.01 | 0.02 | 0.03 | +0.02 | +200.00% | 1 | 4,619 | 0.48 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 1,377 | 0.66 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 7,855 | 0.67 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 3 | 2,365 | 0.71 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 468 | 0.79 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 0.07 | 0.04 | 0.00 | 0.00% | 0 | 303 | 0.90 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 1,559 | 0.97 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 665 | 1.03 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 576 | 1.02 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 335 | 1.02 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/7/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 235 | 1.72 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.11 | 0.16 | 0.00 | 0.00% | 0 | 92 | 1.73 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/7/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 541 | 1.38 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/7/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 2,866 | 1.26 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 3/7/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 480 | 1.12 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 2,214 | 0.96 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 2,441 | 0.83 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 6,588 | 0.71 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.06 | 0.03 | -0.03 | -50.00% | 14 | 6,101 | 0.53 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 90.00 | 0.06 | 0.09 | 0.06 | -0.04 | -40.00% | 199 | 3,677 | 0.42 | -0.02 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 95.00 | 0.17 | 0.20 | 0.20 | -0.05 | -20.00% | 150 | 4,423 | 0.35 | -0.06 | 0.02 | -0.04 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 98.00 | 0.35 | 0.50 | 0.39 | -0.10 | -20.41% | 26 | 182 | 0.34 | -0.12 | 0.03 | -0.06 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 99.00 | 0.45 | 0.49 | 0.64 | +0.39 | +156.00% | 52 | 139 | 0.32 | -0.15 | 0.03 | -0.07 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 100.00 | 0.58 | 0.82 | 0.60 | -0.12 | -16.67% | 1,272 | 6,062 | 0.31 | -0.18 | 0.04 | -0.07 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 101.00 | 0.74 | 0.94 | 0.83 | -0.14 | -14.44% | 129 | 145 | 0.32 | -0.22 | 0.05 | -0.08 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 102.00 | 0.81 | 1.38 | 1.16 | +0.01 | +0.87% | 296 | 1,032 | 0.29 | -0.26 | 0.05 | -0.08 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 103.00 | 1.02 | 1.50 | 1.25 | -0.15 | -10.72% | 203 | 188 | 0.29 | -0.31 | 0.06 | -0.08 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 104.00 | 1.54 | 1.81 | 1.70 | -0.09 | -5.03% | 1,135 | 246 | 0.30 | -0.37 | 0.07 | -0.09 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 105.00 | 1.92 | 2.17 | 1.92 | -0.18 | -8.58% | 848 | 5,986 | 0.29 | -0.44 | 0.07 | -0.09 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 106.00 | 2.36 | 2.81 | 2.42 | -0.33 | -12.00% | 104 | 144 | 0.28 | -0.51 | 0.07 | -0.09 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 107.00 | 2.83 | 4.00 | 3.43 | +0.47 | +15.88% | 32 | 140 | 0.34 | -0.58 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 108.00 | 3.50 | 4.60 | 4.00 | +0.30 | +8.11% | 21 | 221 | 0.33 | -0.65 | 0.07 | -0.08 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 109.00 | 4.20 | 4.85 | 4.61 | +0.25 | +5.74% | 94 | 174 | 0.31 | -0.71 | 0.06 | -0.07 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 110.00 | 4.95 | 5.40 | 5.17 | -0.08 | -1.53% | 201 | 6,583 | 0.29 | -0.77 | 0.06 | -0.06 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 111.00 | 5.60 | 6.90 | 5.99 | +1.04 | +21.01% | 18 | 534 | 0.25 | -0.81 | 0.05 | -0.06 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 112.00 | 5.10 | 8.75 | 6.72 | -0.33 | -4.69% | 26 | 78 | 0.17 | -0.85 | 0.04 | -0.05 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 113.00 | 7.40 | 8.00 | 8.20 | +0.40 | +5.13% | 36 | 1,014 | 0.25 | -0.89 | 0.03 | -0.04 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 114.00 | 8.40 | 8.80 | 10.46 | +5.16 | +97.36% | 1 | 39 | 0.35 | -0.91 | 0.03 | -0.03 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 115.00 | 8.95 | 10.55 | 9.70 | -0.12 | -1.23% | 5 | 2,171 | 0.45 | -0.93 | 0.02 | -0.03 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 116.00 | 10.30 | 10.70 | 6.67 | 0.00 | 0.00% | 0 | 52 | 0.37 | -0.95 | 0.02 | -0.02 | 3/5/2025 | 3/7/2025 4:00:04 PM EST |
| 117.00 | 11.30 | 11.65 | 4.65 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.96 | 0.01 | -0.02 | 3/3/2025 | 3/7/2025 4:00:04 PM EST |
| 118.00 | 12.30 | 12.75 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.97 | 0.01 | -0.02 | 3/3/2025 | 3/7/2025 4:00:04 PM EST |
| 119.00 | 12.50 | 13.65 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.01 | 2/28/2025 | 3/7/2025 4:00:04 PM EST |
| 120.00 | 13.70 | 14.65 | 16.65 | +2.29 | +15.95% | 9 | 72 | 0.41 | -0.98 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 4:00:04 PM EST |
| 121.00 | 14.10 | 15.80 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 3/7/2025 4:00:04 PM EST | |||
| 122.00 | 14.85 | 16.70 | 8.70 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 3/3/2025 | 3/7/2025 4:00:04 PM EST |
| 125.00 | 19.20 | 20.55 | 19.70 | 0.00 | 0.00% | 0 | 28 | 0.54 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:04 PM EST |
| 130.00 | 23.95 | 26.50 | 24.25 | 0.00 | 0.00% | 0 | 7 | 0.68 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 4:00:04 PM EST |
| 135.00 | 29.15 | 29.95 | 22.45 | 0.00 | 0.00% | 0 | 2 | 0.90 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:04 PM EST |
| 140.00 | 34.25 | 36.70 | 30.50 | 0.00 | 0.00% | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:04 PM EST |
| 145.00 | 39.15 | 40.00 | 33.90 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/7/2025 4:00:04 PM EST |
| 150.00 | 44.15 | 44.95 | 64.25 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/12/2024 | 3/7/2025 4:00:04 PM EST |
| 155.00 | 49.15 | 50.15 | 64.94 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 3/7/2025 4:00:04 PM EST |
| 160.00 | 53.10 | 55.15 | 44.00 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 3/7/2025 4:00:04 PM EST |
| 165.00 | 58.05 | 60.15 | 79.52 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 3/7/2025 4:00:04 PM EST |
| 170.00 | 63.05 | 65.05 | 56.71 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 3/7/2025 4:00:04 PM EST |
| 175.00 | 68.05 | 70.10 | 85.73 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 3/7/2025 4:00:04 PM EST |
| 180.00 | 73.10 | 75.15 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:04 PM EST |