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 | 48.50 | 51.10 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 65.00 | 43.65 | 46.20 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 70.00 | 38.80 | 41.25 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 75.00 | 33.70 | 36.40 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 80.00 | 28.80 | 31.55 | 30.70 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.97 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 24.55 | 25.35 | % | 0 | 0 | 0.39 | 0.95 | 0.01 | -0.02 | 2/21/2025 4:00:04 PM EST | |||
| 90.00 | 20.15 | 20.40 | 20.73 | 0.00 | 0.00% | 0 | 24 | 0.31 | 0.91 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 15.75 | 16.65 | 16.20 | -1.41 | -8.01% | 4 | 74 | 0.33 | 0.86 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 11.20 | 12.25 | 11.50 | -0.90 | -7.26% | 12 | 44 | 0.26 | 0.78 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 7.55 | 9.10 | 8.37 | -1.22 | -12.73% | 8 | 170 | 0.25 | 0.66 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 5.45 | 6.60 | 5.50 | -0.85 | -13.39% | 201 | 775 | 0.27 | 0.52 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 3.40 | 4.20 | 3.50 | -0.60 | -14.64% | 116 | 727 | 0.26 | 0.38 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 1.84 | 2.29 | 2.09 | -0.41 | -16.40% | 311 | 1,082 | 0.26 | 0.27 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 125.00 | 1.15 | 1.23 | 1.17 | -0.30 | -20.41% | 153 | 912 | 0.26 | 0.18 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 130.00 | 0.62 | 0.74 | 0.72 | -0.19 | -20.88% | 11 | 60 | 0.27 | 0.11 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 135.00 | 0.43 | 0.48 | 0.46 | -0.03 | -6.13% | 25 | 339 | 0.28 | 0.07 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 140.00 | 0.28 | 0.35 | 0.41 | -0.01 | -2.39% | 6 | 24 | 0.30 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 145.00 | 0.10 | 0.53 | % | 0 | 0 | 0.37 | 0.02 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 150.00 | 0.01 | 0.45 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 155.00 | 0.01 | 0.39 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 160.00 | 0.04 | 0.47 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 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 | 0.42 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.33 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 70.00 | 0.01 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.01 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 75.00 | 0.03 | 0.53 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.02 | 0.00 | -0.02 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 0.12 | 0.61 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.03 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 0.14 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 27 | 0.36 | -0.05 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 90.00 | 0.55 | 0.71 | 0.73 | +0.27 | +58.70% | 219 | 45 | 0.31 | -0.09 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 1.12 | 1.19 | 1.10 | +0.31 | +39.25% | 1,932 | 111 | 0.30 | -0.14 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 1.94 | 2.09 | 2.02 | +0.46 | +29.49% | 594 | 590 | 0.28 | -0.22 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 3.45 | 3.60 | 3.75 | +1.06 | +39.41% | 103 | 852 | 0.27 | -0.34 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 4.85 | 5.80 | 5.67 | +1.07 | +23.27% | 183 | 450 | 0.25 | -0.48 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 7.65 | 9.50 | 8.25 | +0.95 | +13.02% | 185 | 617 | 0.28 | -0.62 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 11.25 | 12.55 | 12.45 | +2.10 | +20.29% | 2 | 50 | 0.26 | -0.73 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 125.00 | 16.55 | 16.90 | 15.10 | 0.00 | 0.00% | 0 | 17 | 0.27 | -0.82 | 0.02 | -0.02 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 130.00 | 21.30 | 21.70 | 18.59 | -0.56 | -2.93% | 60 | 10 | 0.29 | -0.89 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 135.00 | 25.25 | 28.30 | % | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 140.00 | 30.25 | 33.25 | % | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 145.00 | 35.25 | 38.30 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 150.00 | 40.30 | 43.30 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 155.00 | 45.30 | 47.80 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 160.00 | 50.25 | 53.30 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |