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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 52.95 | 53.45 | 67.00 | 0.00 | 0.00% | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 47.95 | 48.45 | 58.05 | 0.00 | 0.00% | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 43.00 | 43.45 | 56.35 | 0.00 | 0.00% | 0 | 5 | 1.95 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 38.00 | 38.40 | 54.90 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 33.00 | 33.50 | 48.78 | 0.00 | 0.00% | 0 | 5 | 1.47 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 28.05 | 28.50 | 31.00 | 0.00 | 0.00% | 0 | 102 | 1.25 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 23.05 | 23.55 | 23.25 | -2.79 | -10.72% | 9 | 35 | 0.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 18.10 | 18.45 | 18.25 | -0.97 | -5.05% | 18 | 734 | 0.76 | 0.99 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 13.20 | 13.50 | 16.05 | 0.00 | 0.00% | 0 | 102 | 0.60 | 0.97 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 87.00 | 11.30 | 11.75 | 13.95 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.95 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 88.00 | 10.30 | 10.75 | 10.45 | -1.70 | -14.00% | 9 | 1 | 0.44 | 0.94 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 89.00 | 9.40 | 9.70 | 9.65 | % | 5 | 0 | 0.46 | 0.93 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 90.00 | 8.50 | 8.75 | 8.90 | -1.80 | -16.83% | 27 | 393 | 0.38 | 0.90 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 91.00 | 7.60 | 7.90 | 7.70 | -2.01 | -20.70% | 12 | 5 | 0.38 | 0.88 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 92.00 | 6.75 | 7.00 | 6.85 | -2.05 | -23.04% | 1 | 2 | 0.25 | 0.85 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 93.00 | 5.90 | 6.20 | 6.55 | % | 1 | 0 | 0.25 | 0.82 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 94.00 | 5.10 | 5.45 | 5.30 | -1.25 | -19.09% | 5 | 6 | 0.27 | 0.78 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 4.35 | 4.70 | 4.43 | -1.88 | -29.80% | 12 | 533 | 0.27 | 0.73 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 96.00 | 3.70 | 4.00 | 3.75 | -1.80 | -32.44% | 15 | 62 | 0.27 | 0.68 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 97.00 | 3.05 | 3.25 | 3.20 | -1.15 | -26.44% | 97 | 41 | 0.26 | 0.61 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 98.00 | 2.48 | 2.70 | 2.53 | -1.47 | -36.75% | 23 | 9 | 0.26 | 0.54 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 99.00 | 1.98 | 2.10 | 2.15 | -2.38 | -52.54% | 58 | 99 | 0.25 | 0.47 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 1.54 | 1.73 | 1.55 | -1.50 | -49.18% | 225 | 3,718 | 0.25 | 0.40 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 101.00 | 1.18 | 1.26 | 1.25 | -1.14 | -47.70% | 24 | 384 | 0.24 | 0.33 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 102.00 | 0.88 | 1.05 | 0.93 | -0.90 | -49.18% | 23 | 172 | 0.25 | 0.27 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 103.00 | 0.65 | 0.71 | 0.66 | -0.77 | -53.85% | 219 | 756 | 0.24 | 0.21 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 104.00 | 0.48 | 0.52 | 0.52 | -0.59 | -53.16% | 61 | 251 | 0.24 | 0.16 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 0.34 | 0.39 | 0.39 | -0.35 | -47.30% | 266 | 6,181 | 0.24 | 0.13 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 106.00 | 0.23 | 0.29 | 0.29 | -0.31 | -51.67% | 7 | 178 | 0.23 | 0.11 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 107.00 | 0.19 | 0.22 | 0.20 | -0.23 | -53.49% | 28 | 44 | 0.25 | 0.07 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 108.00 | 0.14 | 0.19 | 0.15 | -0.16 | -51.62% | 3 | 106 | 0.26 | 0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 109.00 | 0.11 | 0.14 | 0.12 | -0.12 | -50.00% | 2 | 32 | 0.26 | 0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 0.09 | 0.14 | 0.10 | -0.09 | -47.37% | 60 | 9,185 | 0.27 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 111.00 | 0.01 | 0.17 | 0.08 | -0.07 | -46.67% | 5 | 75 | 0.28 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.06 | 0.06 | -0.01 | -14.29% | 4,482 | 10,604 | 0.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 0.02 | 0.05 | 0.03 | -0.02 | -40.00% | 12 | 7,614 | 0.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 2 | 6,074 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 17 | 3,994 | 0.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,734 | 0.58 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,260 | 0.60 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 610 | 0.63 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 271 | 0.93 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 521 | 0.91 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 48 | 1.38 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 213 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 32 | 1.45 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 0.09 | 0.01 | -0.05 | -83.34% | 1 | 39 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.11 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 308 | 1.35 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 137 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 319 | 0.71 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,151 | 0.58 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 0.02 | 0.14 | 0.06 | +0.01 | +20.00% | 1 | 1,685 | 0.43 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 0.05 | 0.21 | 0.10 | +0.02 | +25.00% | 1 | 3,168 | 0.35 | -0.03 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 87.00 | 0.16 | 0.19 | 0.17 | +0.04 | +30.77% | 9 | 2 | 0.30 | -0.05 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 88.00 | 0.21 | 0.24 | 0.23 | % | 9 | 0 | 0.32 | -0.06 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 89.00 | 0.27 | 0.29 | 0.27 | +0.13 | +92.86% | 3 | 43 | 0.32 | -0.07 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 0.34 | 0.37 | 0.37 | +0.18 | +94.74% | 21 | 2,223 | 0.30 | -0.10 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 91.00 | 0.43 | 0.47 | 0.26 | 0.00 | 0.00% | 0 | 19 | 0.29 | -0.12 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 92.00 | 0.48 | 0.60 | 0.54 | +0.30 | +125.00% | 390 | 7 | 0.29 | -0.15 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 93.00 | 0.71 | 0.76 | 0.74 | +0.38 | +105.56% | 9 | 35 | 0.29 | -0.18 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 94.00 | 0.81 | 0.96 | 0.94 | +0.46 | +95.84% | 5 | 23 | 0.29 | -0.22 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 1.11 | 1.22 | 1.25 | +0.66 | +111.87% | 790 | 4,864 | 0.28 | -0.27 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 96.00 | 1.42 | 1.53 | 1.58 | +0.83 | +110.67% | 96 | 68 | 0.28 | -0.32 | 0.06 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 97.00 | 1.71 | 1.91 | 1.97 | +1.00 | +103.10% | 71 | 107 | 0.27 | -0.39 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 98.00 | 2.13 | 2.34 | 2.40 | +1.10 | +84.62% | 143 | 193 | 0.27 | -0.46 | 0.07 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 99.00 | 2.59 | 2.90 | 2.80 | +1.24 | +79.49% | 53 | 48 | 0.27 | -0.53 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 3.20 | 3.40 | 3.30 | +1.28 | +63.37% | 562 | 4,221 | 0.26 | -0.60 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 101.00 | 3.75 | 4.05 | 3.95 | +1.47 | +59.28% | 109 | 195 | 0.26 | -0.67 | 0.07 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 102.00 | 4.55 | 4.90 | 4.70 | +1.65 | +54.10% | 2 | 40 | 0.27 | -0.73 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 103.00 | 5.20 | 5.55 | 5.40 | +2.00 | +58.83% | 1 | 48 | 0.23 | -0.79 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 104.00 | 6.10 | 6.35 | 6.70 | +2.48 | +58.77% | 6 | 8 | 0.35 | -0.84 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 6.90 | 7.30 | 7.35 | +2.35 | +47.00% | 62 | 3,883 | 0.35 | -0.87 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 106.00 | 7.95 | 8.25 | 5.95 | 0.00 | 0.00% | 0 | 102 | 0.43 | -0.89 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 107.00 | 8.90 | 9.25 | 6.80 | 0.00 | 0.00% | 0 | 21 | 0.49 | -0.93 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 108.00 | 9.85 | 10.20 | 8.20 | +1.05 | +14.69% | 1 | 7 | 0.49 | -0.95 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 109.00 | 10.85 | 11.15 | % | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 110.00 | 11.80 | 12.20 | 12.15 | +2.74 | +29.12% | 20 | 3,246 | 0.51 | -0.96 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 111.00 | 12.80 | 13.20 | 13.02 | +4.12 | +46.30% | 5 | 5 | 0.55 | -0.98 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 16.80 | 17.20 | 16.90 | +2.75 | +19.44% | 7 | 400 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 21.75 | 22.15 | 19.15 | 0.00 | 0.00% | 0 | 5 | 0.76 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 26.80 | 27.20 | 25.56 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 31.80 | 32.20 | 21.20 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 36.80 | 37.20 | 34.54 | 0.00 | 0.00% | 0 | 5 | 1.12 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 41.65 | 42.20 | 34.42 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:05 PM EST |
| 145.00 | 46.65 | 47.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 150.00 | 51.65 | 52.20 | 38.90 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 56.65 | 57.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 160.00 | 61.65 | 62.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 165.00 | 66.65 | 67.20 | 53.95 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/28/2025 4:00:05 PM EST |