Options Chain for DISNEY WALT CO COM (DIS) - $100.45 as of 3/28/2025 2:48:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 36.45 | 39.15 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 65.00 | 31.30 | 34.15 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 70.00 | 26.20 | 28.95 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 75.00 | 22.95 | 23.35 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 80.00 | 18.00 | 18.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 85.00 | 13.05 | 13.45 | 16.60 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.98 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 86.00 | 11.15 | 12.65 | % | 0 | 0 | 0.74 | 0.98 | 0.01 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 87.00 | 11.15 | 11.50 | % | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 88.00 | 10.00 | 10.90 | % | 0 | 0 | 0.72 | 0.95 | 0.02 | -0.05 | 3/28/2025 4:00:05 PM EST | |||
| 89.00 | 8.30 | 9.55 | 11.13 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.94 | 0.02 | -0.05 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 7.35 | 8.60 | 8.21 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.92 | 0.02 | -0.06 | 3/13/2025 | 3/28/2025 4:00:05 PM EST |
| 91.00 | 6.65 | 7.90 | 9.90 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.90 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 92.00 | 5.95 | 6.85 | 8.42 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.88 | 0.04 | -0.06 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 93.00 | 4.80 | 6.25 | % | 0 | 0 | 0.38 | 0.83 | 0.04 | -0.08 | 3/28/2025 4:00:05 PM EST | |||
| 94.00 | 4.75 | 4.95 | 5.50 | -1.34 | -19.60% | 1 | 23 | 0.38 | 0.80 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 3.95 | 4.65 | 4.35 | -1.87 | -30.07% | 28 | 13 | 0.29 | 0.75 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 96.00 | 3.25 | 3.60 | 3.20 | -1.85 | -36.64% | 17 | 22 | 0.27 | 0.69 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 97.00 | 2.62 | 2.89 | 2.69 | -2.44 | -47.57% | 5 | 26 | 0.26 | 0.62 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 98.00 | 2.05 | 2.29 | 2.13 | -1.70 | -44.39% | 389 | 110 | 0.26 | 0.54 | 0.09 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 99.00 | 1.55 | 1.80 | 1.56 | -1.36 | -46.58% | 341 | 83 | 0.26 | 0.46 | 0.09 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 1.14 | 1.28 | 1.14 | -1.32 | -53.66% | 68 | 318 | 0.25 | 0.37 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 101.00 | 0.79 | 1.01 | 0.85 | -1.05 | -55.27% | 32 | 326 | 0.25 | 0.29 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 102.00 | 0.54 | 0.64 | 0.60 | -0.80 | -57.15% | 91 | 380 | 0.24 | 0.22 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 103.00 | 0.38 | 0.56 | 0.41 | -0.68 | -62.39% | 13 | 262 | 0.23 | 0.17 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 104.00 | 0.25 | 0.45 | 0.27 | -0.50 | -64.94% | 103 | 259 | 0.24 | 0.12 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 0.16 | 0.19 | 0.18 | -0.35 | -66.04% | 67 | 353 | 0.24 | 0.10 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 106.00 | 0.10 | 0.13 | 0.13 | -0.23 | -63.89% | 13 | 130 | 0.24 | 0.08 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 107.00 | 0.01 | 0.12 | 0.12 | -0.10 | -45.46% | 2 | 120 | 0.24 | 0.06 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 108.00 | 0.05 | 0.19 | 0.09 | -0.07 | -43.75% | 14 | 90 | 0.27 | 0.04 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 109.00 | 0.03 | 0.17 | 0.11 | 0.00 | 0.00% | 0 | 40 | 0.25 | 0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 0.02 | 0.16 | 0.05 | -0.04 | -44.45% | 12 | 150 | 0.34 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 111.00 | 0.00 | 0.15 | 0.03 | -0.07 | -70.00% | 20 | 42 | 0.43 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 112.00 | 0.00 | 0.14 | 0.05 | -0.02 | -28.58% | 1 | 58 | 0.36 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 113.00 | 0.00 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.39 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 114.00 | 0.01 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 61 | 0.64 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 116.00 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 12 | 0.88 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 117.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 118.00 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.76 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 119.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.49 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 39 | 0.60 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 121.00 | 0.00 | 0.08 | 1.48 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 122.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 123.00 | 0.00 | 0.11 | 0.78 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:05 PM EST |
| 124.00 | 0.00 | 0.11 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.11 | 0.22 | 0.00 | 0.00% | 0 | 20 | 0.86 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 126.00 | 0.00 | 0.11 | 0.23 | 0.00 | 0.00% | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 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 | 0.10 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 0.02 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 146 | 0.38 | -0.02 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 86.00 | 0.02 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.02 | 0.01 | -0.04 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 87.00 | 0.03 | 0.23 | 0.10 | -0.10 | -50.00% | 3 | 9 | 0.33 | -0.03 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 88.00 | 0.07 | 0.15 | 0.10 | +0.03 | +42.86% | 20 | 14 | 0.32 | -0.05 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 89.00 | 0.14 | 0.18 | 0.17 | +0.02 | +13.34% | 1 | 3 | 0.33 | -0.06 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 0.20 | 0.23 | 0.23 | +0.14 | +155.56% | 7 | 267 | 0.30 | -0.08 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 91.00 | 0.27 | 0.30 | 0.30 | +0.17 | +130.77% | 2 | 55 | 0.31 | -0.10 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 92.00 | 0.36 | 0.40 | 0.37 | +0.21 | +131.25% | 48 | 21 | 0.30 | -0.12 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 93.00 | 0.48 | 0.53 | 0.53 | +0.29 | +120.84% | 109 | 81 | 0.28 | -0.17 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 94.00 | 0.64 | 0.69 | 0.70 | +0.37 | +112.13% | 17 | 85 | 0.29 | -0.20 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 0.85 | 0.90 | 0.86 | +0.46 | +115.00% | 22 | 1,020 | 0.28 | -0.25 | 0.06 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 96.00 | 0.98 | 1.20 | 1.18 | +0.59 | +100.00% | 24 | 89 | 0.27 | -0.31 | 0.07 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 97.00 | 1.35 | 1.55 | 1.50 | +0.83 | +123.89% | 41 | 141 | 0.27 | -0.38 | 0.08 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 98.00 | 1.84 | 1.97 | 1.98 | +0.97 | +96.04% | 587 | 84 | 0.27 | -0.46 | 0.09 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 99.00 | 2.33 | 2.48 | 2.46 | +1.14 | +86.37% | 120 | 655 | 0.26 | -0.54 | 0.09 | -0.08 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 2.77 | 3.05 | 3.10 | +1.36 | +78.17% | 43 | 134 | 0.25 | -0.63 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 101.00 | 3.40 | 3.75 | 3.71 | +1.63 | +78.37% | 33 | 107 | 0.24 | -0.71 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 102.00 | 3.65 | 4.55 | 4.44 | +1.79 | +67.55% | 20 | 35 | 0.20 | -0.78 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 103.00 | 4.60 | 5.60 | 5.00 | +1.72 | +52.44% | 2 | 20 | 0.36 | -0.83 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 104.00 | 5.95 | 6.80 | 3.70 | 0.00 | 0.00% | 0 | 36 | 0.43 | -0.88 | 0.04 | -0.04 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 6.15 | 7.70 | 6.60 | +1.75 | +36.09% | 4 | 82 | 0.53 | -0.90 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 106.00 | 7.25 | 8.25 | 6.20 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.92 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 107.00 | 8.40 | 9.20 | 9.00 | +2.50 | +38.47% | 1 | 14 | 0.58 | -0.94 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 108.00 | 8.85 | 10.20 | 7.46 | 0.00 | 0.00% | 0 | 12 | 0.72 | -0.96 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 109.00 | 10.65 | 11.20 | 9.75 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.97 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 10.85 | 12.40 | 9.05 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.98 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 111.00 | 12.80 | 13.20 | 12.17 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.99 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 112.00 | 13.80 | 14.20 | 13.11 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 113.00 | 13.85 | 15.25 | 14.96 | +0.21 | +1.43% | 1 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 114.00 | 15.80 | 16.30 | 16.57 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 16.55 | 17.20 | 9.56 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:05 PM EST |
| 116.00 | 16.80 | 18.20 | 18.50 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 117.00 | 17.80 | 19.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 118.00 | 19.85 | 20.20 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 119.00 | 20.55 | 21.15 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 120.00 | 21.80 | 23.00 | 20.80 | +1.35 | +6.95% | 11 | 4 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 121.00 | 21.85 | 24.15 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 122.00 | 23.80 | 24.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 123.00 | 24.05 | 25.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 124.00 | 24.10 | 27.55 | 10.38 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 25.85 | 27.95 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 126.00 | 26.85 | 29.35 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 130.00 | 30.15 | 33.05 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 135.00 | 35.10 | 37.95 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 140.00 | 40.10 | 42.95 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |