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 | 63.65 | 64.50 | 67.00 | 0.00 | 0.00% | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 58.65 | 59.55 | 58.05 | 0.00 | 0.00% | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 53.70 | 54.60 | 55.45 | 0.00 | 0.00% | 0 | 4 | 0.97 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 48.75 | 49.60 | 54.90 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 43.80 | 44.55 | 48.78 | 0.00 | 0.00% | 0 | 5 | 0.73 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 38.85 | 39.70 | 40.90 | 0.00 | 0.00% | 0 | 103 | 0.68 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 34.00 | 34.70 | 35.43 | 0.00 | 0.00% | 0 | 35 | 0.57 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 29.10 | 29.65 | 31.99 | 0.00 | 0.00% | 0 | 128 | 0.39 | 1.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 24.20 | 24.55 | 24.60 | 0.00 | 0.00% | 0 | 72 | 0.38 | 0.99 | 0.00 | -0.02 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 19.30 | 19.65 | 19.95 | -2.38 | -10.66% | 9 | 301 | 0.26 | 0.96 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 14.50 | 15.35 | 16.30 | 0.00 | 0.00% | 0 | 391 | 0.25 | 0.92 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 10.05 | 10.55 | 10.20 | -1.75 | -14.65% | 48 | 1,024 | 0.24 | 0.84 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 6.25 | 6.60 | 6.20 | -1.55 | -20.00% | 124 | 2,198 | 0.23 | 0.70 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 3.30 | 3.65 | 3.50 | -0.85 | -19.54% | 1,834 | 6,743 | 0.22 | 0.49 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 1.56 | 1.82 | 1.61 | -0.47 | -22.60% | 726 | 5,505 | 0.21 | 0.29 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 0.65 | 0.70 | 0.67 | -0.26 | -27.96% | 415 | 5,615 | 0.22 | 0.15 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 125.00 | 0.30 | 0.35 | 0.31 | -0.06 | -16.22% | 161 | 3,236 | 0.23 | 0.08 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 130.00 | 0.15 | 0.21 | 0.16 | -0.03 | -15.79% | 21 | 3,444 | 0.25 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 135.00 | 0.04 | 0.20 | 0.12 | 0.00 | 0.00% | 12 | 3,733 | 0.26 | 0.02 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 140.00 | 0.04 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 1,211 | 0.30 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 145.00 | 0.03 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 603 | 0.33 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 150.00 | 0.01 | 0.13 | 0.05 | -0.01 | -16.67% | 1 | 273 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 521 | 0.42 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 48 | 0.44 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 207 | 0.47 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 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 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 31 | 0.97 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 39 | 0.87 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.78 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.09 | 0.19 | 0.00 | 0.00% | 0 | 40 | 0.69 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 137 | 0.61 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 316 | 0.54 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 1,133 | 0.47 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 0.01 | 0.15 | 0.05 | -0.05 | -50.00% | 11 | 1,041 | 0.42 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 0.07 | 0.23 | 0.08 | -0.06 | -42.86% | 115 | 2,067 | 0.36 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 0.10 | 0.29 | 0.24 | +0.04 | +20.00% | 22 | 1,192 | 0.29 | -0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 0.37 | 0.44 | 0.43 | +0.19 | +79.17% | 53 | 3,785 | 0.27 | -0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 0.89 | 0.95 | 0.91 | +0.35 | +62.50% | 301 | 2,541 | 0.25 | -0.16 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 1.98 | 2.19 | 2.01 | +0.72 | +55.82% | 533 | 2,374 | 0.24 | -0.30 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 3.90 | 4.15 | 4.10 | +1.15 | +38.99% | 1,583 | 2,126 | 0.22 | -0.51 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 7.15 | 7.40 | 7.25 | +0.77 | +11.89% | 71 | 2,682 | 0.22 | -0.71 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 11.40 | 11.75 | 12.05 | +1.55 | +14.77% | 4 | 1,172 | 0.22 | -0.85 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 125.00 | 16.25 | 16.60 | 13.67 | -1.04 | -7.07% | 5 | 18 | 0.27 | -0.92 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 130.00 | 20.95 | 21.75 | 19.55 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.96 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 135.00 | 26.10 | 27.05 | 23.70 | -1.09 | -4.40% | 3 | 2 | 0.39 | -0.98 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 140.00 | 31.00 | 31.95 | 31.11 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 1/10/2025 | 2/21/2025 4:00:04 PM EST |
| 145.00 | 35.95 | 37.05 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 150.00 | 41.05 | 42.05 | 38.90 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:04 PM EST |
| 155.00 | 46.05 | 47.05 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 160.00 | 51.00 | 52.05 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 165.00 | 56.00 | 57.05 | 53.95 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:04 PM EST |