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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.50 | 45.15 | 44.38 | 0.00 | 0.00% | 0 | 10 | 1.35 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 37.50 | 39.50 | 40.20 | 0.00 | 0.00% | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 32.60 | 35.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 70.00 | 27.75 | 29.25 | 29.65 | 0.00 | 0.00% | 0 | 18 | 0.91 | 0.99 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 23.60 | 24.00 | % | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 80.00 | 18.90 | 19.20 | 19.14 | -0.78 | -3.92% | 7 | 37 | 0.53 | 0.93 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 14.20 | 15.50 | 14.63 | -2.39 | -14.05% | 1 | 23 | 0.55 | 0.87 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 10.00 | 10.90 | 10.35 | -2.31 | -18.25% | 1 | 1,682 | 0.36 | 0.79 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 6.80 | 7.40 | 6.75 | -1.50 | -18.19% | 15 | 1,968 | 0.36 | 0.65 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 4.05 | 4.20 | 4.10 | -1.30 | -24.08% | 1,522 | 3,731 | 0.33 | 0.48 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 2.04 | 2.34 | 2.22 | -0.92 | -29.30% | 590 | 1,858 | 0.31 | 0.31 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 1.05 | 1.13 | 1.10 | -0.46 | -29.49% | 358 | 2,384 | 0.31 | 0.20 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 0.51 | 0.65 | 0.53 | -0.24 | -31.17% | 438 | 3,266 | 0.31 | 0.12 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 0.25 | 0.28 | 0.25 | -0.11 | -30.56% | 62 | 2,463 | 0.32 | 0.07 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 0.10 | 0.15 | 0.14 | -0.03 | -17.65% | 5 | 2,672 | 0.33 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 0.06 | 0.21 | 0.10 | -0.03 | -23.08% | 3 | 682 | 0.37 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 0.02 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 372 | 0.38 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 181 | 0.47 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 0.04 | 0.03 | -0.01 | -25.00% | 1 | 47 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 50 | 0.45 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 14 | 0.64 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.14 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.15 | 0.06 | -0.06 | -50.00% | 1 | 179 | 0.57 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 70.00 | 0.05 | 0.25 | 0.11 | +0.04 | +57.15% | 1 | 724 | 0.47 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 0.12 | 0.39 | 0.25 | +0.09 | +56.25% | 51 | 114 | 0.42 | -0.03 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 0.34 | 0.50 | 0.50 | +0.17 | +51.52% | 616 | 286 | 0.39 | -0.07 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 0.91 | 0.95 | 0.90 | +0.25 | +38.47% | 143 | 949 | 0.38 | -0.13 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 90.00 | 1.67 | 1.80 | 1.79 | +0.53 | +42.07% | 268 | 2,807 | 0.36 | -0.21 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 3.20 | 3.30 | 3.31 | +0.94 | +39.67% | 1,645 | 6,330 | 0.35 | -0.35 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 5.30 | 5.55 | 5.50 | +1.45 | +35.81% | 96 | 8,420 | 0.32 | -0.52 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 8.35 | 8.70 | 8.74 | +1.99 | +29.49% | 21 | 1,681 | 0.31 | -0.69 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 12.30 | 12.65 | 12.65 | +1.90 | +17.68% | 13 | 1,047 | 0.34 | -0.80 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 115.00 | 16.50 | 17.55 | 16.86 | +2.31 | +15.88% | 3 | 1,186 | 0.53 | -0.88 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 21.20 | 22.10 | 21.95 | +2.35 | +11.99% | 4 | 13 | 0.55 | -0.93 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 26.25 | 27.55 | 26.35 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.96 | 0.01 | -0.01 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 130.00 | 31.10 | 33.10 | 30.05 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.98 | 0.00 | -0.01 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 135.00 | 35.95 | 38.45 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 140.00 | 41.05 | 43.85 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 145.00 | 46.10 | 48.15 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 150.00 | 51.00 | 53.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 155.00 | 55.90 | 58.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 160.00 | 60.90 | 64.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |