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 | 49.15 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 65.00 | 43.05 | 44.15 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 70.00 | 38.10 | 39.15 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 75.00 | 33.15 | 34.15 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 80.00 | 28.15 | 29.15 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 85.00 | 23.40 | 24.05 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 90.00 | 18.60 | 18.95 | 18.66 | -1.84 | -8.98% | 4 | 9 | 0.53 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 13.60 | 14.15 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 96.00 | 12.40 | 13.30 | 13.20 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.98 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 97.00 | 11.60 | 12.20 | 17.14 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.98 | 0.01 | -0.03 | 1/31/2025 | 2/21/2025 4:00:04 PM EST |
| 98.00 | 10.40 | 11.20 | 12.05 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.96 | 0.01 | -0.03 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 99.00 | 9.50 | 10.15 | % | 0 | 0 | 0.35 | 0.95 | 0.02 | -0.04 | 2/21/2025 4:00:04 PM EST | |||
| 100.00 | 8.80 | 9.20 | 11.53 | 0.00 | 0.00% | 0 | 25 | 0.29 | 0.93 | 0.02 | -0.04 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 101.00 | 7.70 | 8.30 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.92 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 102.00 | 6.60 | 7.70 | 8.85 | 0.00 | 0.00% | 0 | 38 | 0.19 | 0.89 | 0.03 | -0.05 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 103.00 | 5.85 | 6.65 | 6.05 | -2.68 | -30.70% | 2 | 5 | 0.21 | 0.86 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 104.00 | 4.90 | 5.90 | 5.39 | -0.75 | -12.22% | 4 | 6 | 0.22 | 0.82 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 4.40 | 4.85 | 5.00 | -1.05 | -17.36% | 5 | 25 | 0.26 | 0.77 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 106.00 | 3.50 | 4.15 | 3.65 | -2.30 | -38.66% | 4 | 10 | 0.25 | 0.72 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 107.00 | 2.89 | 3.35 | 4.15 | +0.25 | +6.41% | 9 | 28 | 0.26 | 0.65 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 108.00 | 2.37 | 2.51 | 2.45 | -1.15 | -31.95% | 68 | 74 | 0.23 | 0.57 | 0.08 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 109.00 | 1.70 | 2.12 | 1.94 | -0.99 | -33.79% | 108 | 155 | 0.22 | 0.50 | 0.08 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 1.22 | 1.68 | 1.41 | -0.84 | -37.34% | 1,804 | 293 | 0.23 | 0.42 | 0.08 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 111.00 | 0.90 | 1.28 | 1.10 | -0.54 | -32.93% | 165 | 390 | 0.23 | 0.34 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 112.00 | 0.71 | 0.94 | 0.69 | -0.59 | -46.10% | 356 | 350 | 0.23 | 0.26 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 113.00 | 0.50 | 0.73 | 0.51 | -0.44 | -46.32% | 132 | 255 | 0.22 | 0.20 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 114.00 | 0.34 | 0.50 | 0.40 | -0.28 | -41.18% | 54 | 240 | 0.23 | 0.15 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 0.25 | 0.29 | 0.29 | -0.20 | -40.82% | 422 | 687 | 0.23 | 0.12 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 116.00 | 0.17 | 0.22 | 0.20 | -0.11 | -35.49% | 42 | 349 | 0.24 | 0.09 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 117.00 | 0.13 | 0.18 | 0.20 | -0.03 | -13.05% | 14 | 133 | 0.24 | 0.07 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 118.00 | 0.12 | 0.14 | 0.13 | -0.06 | -31.58% | 10 | 217 | 0.26 | 0.05 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 119.00 | 0.06 | 0.14 | 0.19 | +0.05 | +35.72% | 12 | 22 | 0.26 | 0.04 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 0.07 | 0.13 | 0.08 | -0.02 | -20.00% | 300 | 422 | 0.29 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 121.00 | 0.01 | 0.20 | 0.08 | -0.03 | -27.28% | 31 | 247 | 0.35 | 0.01 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 122.00 | 0.01 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 240 | 0.30 | 0.01 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 123.00 | 0.02 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 34 | 0.38 | 0.01 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 124.00 | 0.02 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 86 | 0.39 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 110 | 0.40 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 126.00 | 0.01 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 13 | 0.36 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 127.00 | 0.01 | 0.22 | 0.17 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:04 PM EST |
| 128.00 | 0.01 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:04 PM EST |
| 130.00 | 0.01 | 0.05 | 0.02 | -0.05 | -71.43% | 21 | 258 | 0.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 84 | 0.54 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 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 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.09 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.13 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.09 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 0.10 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.64 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 0.02 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 107 | 0.41 | -0.01 | 0.00 | -0.02 | 2/11/2025 | 2/21/2025 4:00:04 PM EST |
| 96.00 | 0.03 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.02 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 97.00 | 0.04 | 0.16 | 0.46 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.02 | 0.01 | -0.03 | 1/31/2025 | 2/21/2025 4:00:04 PM EST |
| 98.00 | 0.05 | 0.32 | 0.12 | +0.03 | +33.34% | 16 | 83 | 0.35 | -0.04 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 99.00 | 0.13 | 0.17 | 0.17 | +0.11 | +183.34% | 40 | 164 | 0.31 | -0.05 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 0.16 | 0.29 | 0.21 | +0.14 | +200.00% | 1,066 | 97 | 0.31 | -0.07 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 101.00 | 0.21 | 0.27 | 0.12 | 0.00 | 0.00% | 0 | 84 | 0.28 | -0.08 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 102.00 | 0.29 | 0.51 | 0.37 | +0.25 | +208.34% | 8 | 175 | 0.29 | -0.11 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 103.00 | 0.38 | 0.44 | 0.40 | +0.16 | +66.67% | 6 | 90 | 0.27 | -0.14 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 104.00 | 0.42 | 0.58 | 0.56 | +0.23 | +69.70% | 69 | 383 | 0.25 | -0.18 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 0.67 | 0.77 | 0.70 | +0.27 | +62.80% | 301 | 282 | 0.25 | -0.23 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 106.00 | 0.85 | 1.18 | 1.05 | +0.64 | +156.10% | 86 | 992 | 0.24 | -0.28 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 107.00 | 1.10 | 1.34 | 1.27 | +0.69 | +118.97% | 51 | 250 | 0.24 | -0.35 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 108.00 | 1.59 | 1.73 | 1.67 | +0.86 | +106.18% | 115 | 109 | 0.24 | -0.43 | 0.08 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 109.00 | 1.88 | 2.18 | 2.35 | +1.16 | +97.48% | 599 | 293 | 0.24 | -0.50 | 0.08 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 2.46 | 2.76 | 2.52 | +1.01 | +66.89% | 95 | 372 | 0.23 | -0.58 | 0.08 | -0.08 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 111.00 | 3.15 | 3.60 | 3.57 | +1.07 | +42.80% | 63 | 166 | 0.26 | -0.66 | 0.08 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 112.00 | 3.25 | 4.25 | 3.45 | +0.91 | +35.83% | 83 | 94 | 0.25 | -0.74 | 0.07 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 113.00 | 4.05 | 4.95 | 5.23 | +1.28 | +32.41% | 20 | 181 | 0.24 | -0.80 | 0.06 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 114.00 | 4.80 | 5.90 | 4.78 | 0.00 | 0.00% | 0 | 72 | 0.25 | -0.85 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 6.35 | 6.75 | 4.47 | 0.00 | 0.00% | 0 | 49 | 0.25 | -0.88 | 0.04 | -0.04 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 116.00 | 7.05 | 7.70 | 5.65 | 0.00 | 0.00% | 0 | 33 | 0.30 | -0.91 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 117.00 | 7.95 | 8.70 | % | 0 | 0 | 0.31 | -0.93 | 0.03 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 118.00 | 9.25 | 9.55 | 6.93 | 0.00 | 0.00% | 0 | 17 | 0.33 | -0.95 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 119.00 | 10.20 | 10.60 | 9.73 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.96 | 0.02 | -0.02 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 11.10 | 11.65 | 10.80 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.97 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 121.00 | 12.20 | 12.65 | % | 0 | 0 | 0.39 | -0.99 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 122.00 | 13.00 | 13.65 | % | 0 | 0 | 0.43 | -0.99 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 123.00 | 13.35 | 14.90 | 11.91 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:04 PM EST |
| 124.00 | 15.00 | 15.90 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 125.00 | 16.10 | 16.70 | 14.00 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:04 PM EST |
| 126.00 | 16.35 | 17.75 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 127.00 | 17.45 | 18.75 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 128.00 | 18.95 | 19.60 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 130.00 | 21.05 | 21.60 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 135.00 | 25.75 | 26.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 140.00 | 30.75 | 31.80 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |