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 | 47.25 | 49.80 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 65.00 | 42.30 | 44.85 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 70.00 | 37.30 | 39.90 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 75.00 | 32.60 | 34.85 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 80.00 | 27.55 | 29.95 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 85.00 | 22.70 | 24.55 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 90.00 | 18.95 | 20.00 | % | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 95.00 | 13.10 | 15.00 | % | 0 | 0 | 0.35 | 0.94 | 0.01 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 96.00 | 12.00 | 14.10 | % | 0 | 0 | 0.43 | 0.93 | 0.01 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 97.00 | 12.25 | 13.05 | % | 0 | 0 | 0.31 | 0.92 | 0.02 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 98.00 | 10.80 | 12.75 | % | 0 | 0 | 0.37 | 0.90 | 0.02 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 99.00 | 10.20 | 10.90 | % | 0 | 0 | 0.21 | 0.88 | 0.02 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 100.00 | 8.95 | 10.05 | % | 0 | 0 | 0.25 | 0.86 | 0.02 | -0.04 | 2/21/2025 4:00:04 PM EST | |||
| 101.00 | 8.75 | 10.15 | 10.78 | 0.00 | 0.00% | 0 | 2 | 0.29 | 0.84 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 102.00 | 7.50 | 9.25 | 9.55 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.81 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 103.00 | 6.90 | 8.50 | 8.85 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.78 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 104.00 | 6.20 | 6.75 | % | 0 | 0 | 0.22 | 0.75 | 0.04 | -0.04 | 2/21/2025 4:00:04 PM EST | |||
| 105.00 | 5.70 | 6.65 | 6.30 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.71 | 0.04 | -0.04 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 106.00 | 4.80 | 5.35 | 5.05 | % | 1 | 0 | 0.22 | 0.67 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 107.00 | 4.25 | 4.85 | 4.45 | -0.37 | -7.68% | 1 | 8 | 0.22 | 0.62 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 108.00 | 3.80 | 4.05 | 3.95 | -0.60 | -13.19% | 13 | 78 | 0.22 | 0.57 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 109.00 | 3.10 | 4.40 | 4.75 | +0.65 | +15.86% | 3 | 6 | 0.22 | 0.53 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 2.79 | 3.65 | 2.90 | -0.35 | -10.77% | 43 | 47 | 0.22 | 0.48 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 111.00 | 2.38 | 2.55 | 2.41 | -0.55 | -18.59% | 243 | 416 | 0.22 | 0.43 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 112.00 | 1.82 | 2.31 | 2.07 | -0.35 | -14.47% | 18 | 92 | 0.21 | 0.38 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 113.00 | 1.64 | 1.99 | 1.66 | -0.48 | -22.43% | 3 | 73 | 0.22 | 0.33 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 114.00 | 1.33 | 1.66 | 1.50 | -0.48 | -24.25% | 17 | 17 | 0.22 | 0.29 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 1.07 | 1.39 | 1.99 | +0.01 | +0.51% | 12 | 29 | 0.22 | 0.25 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 116.00 | 0.91 | 1.28 | 1.10 | -0.28 | -20.29% | 24 | 83 | 0.22 | 0.21 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 117.00 | 0.65 | 1.05 | 0.75 | -0.40 | -34.79% | 4 | 3 | 0.22 | 0.18 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 118.00 | 0.00 | 1.38 | 0.55 | -0.29 | -34.53% | 6 | 18 | 0.22 | 0.15 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 119.00 | 0.31 | 0.70 | 0.97 | +0.01 | +1.05% | 4 | 3 | 0.23 | 0.13 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 0.42 | 0.48 | 0.48 | -0.17 | -26.16% | 42 | 24 | 0.22 | 0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 121.00 | 0.26 | 0.60 | 0.35 | -0.06 | -14.64% | 1 | 3 | 0.22 | 0.09 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 122.00 | 0.15 | 0.36 | % | 0 | 0 | 0.22 | 0.08 | 0.02 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 123.00 | 0.20 | 0.31 | 0.45 | -0.41 | -47.68% | 1 | 15 | 0.23 | 0.06 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 124.00 | 0.16 | 0.29 | % | 0 | 0 | 0.23 | 0.05 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 125.00 | 0.09 | 0.33 | 0.35 | 0.00 | 0.00% | 0 | 23 | 0.27 | 0.04 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.20 | % | 0 | 0 | 0.30 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 135.00 | 0.00 | 0.45 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.42 | 0.03 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 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 | 0.39 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.39 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.41 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.42 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.43 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.46 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.54 | % | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 95.00 | 0.18 | 0.40 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.06 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 96.00 | 0.26 | 0.44 | % | 0 | 0 | 0.27 | -0.07 | 0.01 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 97.00 | 0.36 | 0.71 | 0.41 | +0.15 | +57.70% | 6 | 5 | 0.29 | -0.08 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 98.00 | 0.31 | 0.60 | 0.44 | +0.21 | +91.31% | 1 | 1 | 0.26 | -0.10 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 99.00 | 0.45 | 0.66 | 0.32 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.12 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 0.53 | 0.97 | 0.37 | 0.00 | 0.00% | 0 | 8 | 0.26 | -0.14 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 101.00 | 0.55 | 0.99 | 0.58 | % | 3 | 0 | 0.24 | -0.16 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 102.00 | 0.92 | 1.24 | 1.03 | +0.36 | +53.74% | 9 | 7 | 0.24 | -0.19 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 103.00 | 1.14 | 1.28 | 1.23 | +0.65 | +112.07% | 6 | 3 | 0.24 | -0.22 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 104.00 | 1.36 | 1.48 | 1.47 | +0.53 | +56.39% | 1 | 90 | 0.24 | -0.25 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 1.62 | 1.75 | 1.75 | +0.48 | +37.80% | 6 | 57 | 0.23 | -0.29 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 106.00 | 1.92 | 2.09 | 2.07 | +0.82 | +65.60% | 8 | 12 | 0.23 | -0.33 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 107.00 | 2.28 | 2.47 | 2.43 | +0.97 | +66.44% | 8 | 55 | 0.23 | -0.38 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 108.00 | 2.48 | 2.83 | 2.85 | +0.51 | +21.80% | 8 | 35 | 0.22 | -0.43 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 109.00 | 3.05 | 3.30 | 3.03 | +0.32 | +11.81% | 12 | 70 | 0.22 | -0.47 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 3.65 | 3.85 | 3.70 | +0.55 | +17.46% | 6 | 148 | 0.22 | -0.52 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 111.00 | 4.20 | 5.30 | 2.85 | -0.20 | -6.56% | 2 | 10 | 0.22 | -0.57 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 112.00 | 4.75 | 5.05 | % | 0 | 0 | 0.22 | -0.62 | 0.05 | -0.04 | 2/21/2025 4:00:04 PM EST | |||
| 113.00 | 4.75 | 6.10 | 3.75 | 0.00 | 0.00% | 0 | 37 | 0.20 | -0.67 | 0.05 | -0.04 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 114.00 | 4.85 | 6.60 | 5.49 | 0.00 | 0.00% | 0 | 3 | 0.24 | -0.71 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 6.35 | 7.60 | 4.99 | 0.00 | 0.00% | 0 | 52 | 0.21 | -0.75 | 0.04 | -0.03 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 116.00 | 7.75 | 8.20 | % | 0 | 0 | 0.29 | -0.79 | 0.04 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 117.00 | 7.55 | 9.70 | % | 0 | 0 | 0.21 | -0.82 | 0.03 | -0.03 | 2/21/2025 4:00:04 PM EST | |||
| 118.00 | 9.50 | 10.30 | % | 0 | 0 | 0.26 | -0.85 | 0.03 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 119.00 | 10.25 | 11.15 | % | 0 | 0 | 0.30 | -0.87 | 0.03 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 120.00 | 10.75 | 12.20 | % | 0 | 0 | 0.30 | -0.89 | 0.02 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 121.00 | 10.95 | 13.25 | % | 0 | 0 | 0.26 | -0.91 | 0.02 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 122.00 | 12.65 | 14.80 | % | 0 | 0 | 0.36 | -0.92 | 0.02 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 123.00 | 13.60 | 15.35 | % | 0 | 0 | 0.28 | -0.94 | 0.02 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 124.00 | 15.00 | 15.65 | % | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 125.00 | 15.55 | 17.40 | % | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 130.00 | 19.60 | 22.45 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 135.00 | 24.35 | 27.45 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 140.00 | 29.35 | 32.35 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |