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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 63.45 | 64.30 | 68.00 | 0.00 | 0.00% | 0 | 61 | 1.60 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 58.45 | 59.35 | 43.80 | 0.00 | 0.00% | 0 | 4 | 1.45 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 53.50 | 54.35 | 56.76 | 0.00 | 0.00% | 0 | 34 | 1.27 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 48.50 | 49.35 | 50.55 | 0.00 | 0.00% | 0 | 220 | 1.07 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 43.55 | 44.40 | 42.13 | 0.00 | 0.00% | 0 | 12 | 1.00 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 37.65 | 39.40 | 43.90 | 0.00 | 0.00% | 0 | 273 | 0.83 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 33.70 | 35.15 | 34.53 | 0.00 | 0.00% | 0 | 134 | 0.70 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 28.70 | 29.45 | 30.80 | 0.00 | 0.00% | 0 | 933 | 0.61 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 23.75 | 24.65 | 27.00 | 0.00 | 0.00% | 0 | 498 | 0.50 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 18.80 | 19.20 | 21.80 | +1.64 | +8.14% | 1 | 2,046 | 0.34 | 0.99 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 13.90 | 14.30 | 13.80 | -2.31 | -14.34% | 107 | 3,701 | 0.27 | 0.97 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 9.35 | 9.75 | 9.51 | -1.01 | -9.61% | 44 | 3,649 | 0.26 | 0.89 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 5.25 | 5.60 | 5.40 | -1.27 | -19.04% | 124 | 6,108 | 0.24 | 0.72 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 2.22 | 2.48 | 2.25 | -0.85 | -27.42% | 2,367 | 7,159 | 0.22 | 0.45 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 0.68 | 0.90 | 0.71 | -0.38 | -34.87% | 7,118 | 15,238 | 0.22 | 0.20 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 0.22 | 0.28 | 0.24 | -0.09 | -27.28% | 527 | 15,500 | 0.24 | 0.08 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 125.00 | 0.10 | 0.15 | 0.12 | -0.01 | -7.70% | 341 | 13,582 | 0.27 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 130.00 | 0.06 | 0.10 | 0.08 | -0.01 | -11.12% | 16 | 14,634 | 0.31 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 135.00 | 0.02 | 0.11 | 0.07 | -0.02 | -22.23% | 109 | 4,473 | 0.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 140.00 | 0.03 | 0.12 | 0.08 | +0.04 | +100.00% | 643 | 909 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 145.00 | 0.02 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 7,855 | 0.43 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 150.00 | 0.01 | 0.08 | 0.03 | +0.01 | +50.00% | 1 | 2,355 | 0.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 468 | 0.59 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 0.10 | 0.07 | +0.05 | +250.00% | 10 | 303 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 1,561 | 0.64 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 666 | 0.70 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 576 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 335 | 0.68 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 235 | 1.26 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.11 | 0.16 | 0.00 | 0.00% | 0 | 92 | 1.21 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 541 | 1.07 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 2,866 | 0.96 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 480 | 0.78 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 2,215 | 0.75 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 2,442 | 0.65 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 0.01 | 0.12 | 0.03 | -0.19 | -86.37% | 4 | 6,596 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 0.01 | 0.06 | 0.03 | +0.02 | +200.00% | 29 | 6,102 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 0.02 | 0.11 | 0.03 | -0.02 | -40.00% | 10 | 3,880 | 0.37 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 0.07 | 0.20 | 0.20 | +0.09 | +81.82% | 1,091 | 4,697 | 0.28 | -0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 0.44 | 0.47 | 0.44 | +0.21 | +91.31% | 655 | 6,385 | 0.27 | -0.11 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 1.24 | 1.31 | 1.27 | +0.60 | +89.56% | 868 | 6,282 | 0.24 | -0.28 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 3.15 | 3.30 | 3.23 | +1.11 | +52.36% | 909 | 7,389 | 0.23 | -0.55 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 6.45 | 7.10 | 6.68 | +1.63 | +32.28% | 85 | 2,279 | 0.24 | -0.80 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 11.30 | 11.70 | 11.46 | +2.63 | +29.79% | 1 | 842 | 0.26 | -0.92 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 125.00 | 16.05 | 17.00 | 16.00 | +2.10 | +15.11% | 8 | 9 | 0.34 | -0.97 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 130.00 | 21.05 | 22.00 | 20.95 | +0.20 | +0.97% | 7 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 135.00 | 26.00 | 26.85 | 26.65 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:04 PM EST |
| 140.00 | 31.00 | 31.90 | 46.30 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 2/21/2025 4:00:04 PM EST |
| 145.00 | 36.10 | 36.95 | 33.90 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:04 PM EST |
| 150.00 | 41.00 | 42.00 | 64.25 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/12/2024 | 2/21/2025 4:00:04 PM EST |
| 155.00 | 46.10 | 47.00 | 64.94 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 2/21/2025 4:00:04 PM EST |
| 160.00 | 51.10 | 51.75 | 44.00 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 2/21/2025 4:00:04 PM EST |
| 165.00 | 56.10 | 56.75 | 79.52 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 2/21/2025 4:00:04 PM EST |
| 170.00 | 61.00 | 62.05 | 56.71 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:04 PM EST |
| 175.00 | 66.00 | 67.05 | 85.73 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 2/21/2025 4:00:04 PM EST |
| 180.00 | 71.00 | 72.05 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |