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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 36.40 | 39.65 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 65.00 | 32.10 | 34.05 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 70.00 | 27.90 | 28.90 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 75.00 | 22.50 | 24.35 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 80.00 | 17.30 | 18.85 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 85.00 | 12.80 | 14.40 | % | 0 | 0 | 0.55 | 0.96 | 0.01 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 86.00 | 11.85 | 13.55 | 14.25 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.95 | 0.01 | -0.04 | 3/21/2025 | 3/28/2025 4:00:05 PM EST |
| 87.00 | 10.90 | 12.75 | % | 0 | 0 | 0.53 | 0.92 | 0.02 | -0.05 | 3/28/2025 4:00:05 PM EST | |||
| 88.00 | 10.70 | 12.00 | % | 0 | 0 | 0.24 | 0.91 | 0.02 | -0.05 | 3/28/2025 4:00:05 PM EST | |||
| 89.00 | 9.05 | 11.15 | % | 0 | 0 | 0.48 | 0.88 | 0.02 | -0.06 | 3/28/2025 4:00:05 PM EST | |||
| 90.00 | 8.30 | 9.80 | % | 0 | 0 | 0.46 | 0.86 | 0.02 | -0.06 | 3/28/2025 4:00:05 PM EST | |||
| 91.00 | 7.35 | 8.70 | % | 0 | 0 | 0.45 | 0.85 | 0.03 | -0.06 | 3/28/2025 4:00:05 PM EST | |||
| 92.00 | 6.65 | 8.20 | % | 0 | 0 | 0.44 | 0.82 | 0.03 | -0.06 | 3/28/2025 4:00:05 PM EST | |||
| 93.00 | 6.05 | 7.25 | % | 0 | 0 | 0.44 | 0.79 | 0.04 | -0.06 | 3/28/2025 4:00:05 PM EST | |||
| 94.00 | 5.80 | 6.65 | % | 0 | 0 | 0.23 | 0.75 | 0.04 | -0.06 | 3/28/2025 4:00:05 PM EST | |||
| 95.00 | 4.90 | 5.85 | 6.64 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.71 | 0.04 | -0.06 | 3/18/2025 | 3/28/2025 4:00:05 PM EST |
| 96.00 | 4.45 | 5.10 | 4.49 | -1.48 | -24.80% | 11 | 10 | 0.24 | 0.67 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 97.00 | 3.80 | 4.55 | 5.28 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.63 | 0.05 | -0.06 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 98.00 | 3.25 | 3.60 | 3.35 | -1.05 | -23.87% | 18 | 2 | 0.23 | 0.58 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 99.00 | 2.42 | 3.10 | 2.69 | -1.42 | -34.55% | 6 | 22 | 0.22 | 0.53 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 2.11 | 2.56 | 2.85 | -0.80 | -21.92% | 4 | 32 | 0.22 | 0.48 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 101.00 | 1.89 | 2.14 | 3.30 | +0.40 | +13.80% | 3 | 33 | 0.23 | 0.42 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 102.00 | 1.42 | 1.81 | 1.60 | -1.04 | -39.40% | 5 | 19 | 0.22 | 0.37 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 103.00 | 1.08 | 1.53 | 1.35 | -0.66 | -32.84% | 2 | 16 | 0.22 | 0.32 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 104.00 | 0.97 | 1.17 | 1.17 | -0.40 | -25.48% | 11 | 30 | 0.22 | 0.27 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 0.78 | 1.01 | 0.86 | -0.49 | -36.30% | 7 | 166 | 0.22 | 0.23 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 106.00 | 0.62 | 0.87 | 1.20 | 0.00 | 0.00% | 0 | 122 | 0.24 | 0.19 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 107.00 | 0.48 | 0.58 | 0.54 | -0.32 | -37.21% | 26 | 115 | 0.22 | 0.15 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 108.00 | 0.38 | 0.54 | 0.48 | -0.23 | -32.40% | 2 | 83 | 0.22 | 0.13 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 109.00 | 0.29 | 0.55 | 0.33 | -0.40 | -54.80% | 110 | 15 | 0.23 | 0.10 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 0.23 | 0.28 | 0.25 | -0.14 | -35.90% | 22 | 586 | 0.22 | 0.08 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 111.00 | 0.17 | 0.28 | 0.32 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.06 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 112.00 | 0.00 | 0.26 | 0.28 | 0.00 | 0.00% | 0 | 18 | 0.45 | 0.05 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 113.00 | 0.00 | 0.43 | % | 0 | 0 | 0.55 | 0.04 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 114.00 | 0.00 | 0.40 | % | 0 | 0 | 0.46 | 0.03 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.39 | 0.14 | 0.00 | 0.00% | 0 | 41 | 0.50 | 0.02 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.32 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.29 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 130.00 | 0.00 | 0.11 | 0.03 | % | 2 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 135.00 | 0.00 | 0.27 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.27 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.21 | 0.08 | % | 1 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 65.00 | 0.00 | 0.27 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.28 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.32 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.41 | 0.20 | % | 4 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 85.00 | 0.25 | 0.40 | 0.26 | +0.12 | +85.72% | 38 | 44 | 0.47 | -0.04 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 86.00 | 0.28 | 0.36 | 0.34 | -0.09 | -20.93% | 1 | 1 | 0.39 | -0.05 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 87.00 | 0.37 | 0.49 | 0.41 | +0.17 | +70.84% | 1 | 7 | 0.30 | -0.08 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 88.00 | 0.45 | 0.74 | 0.50 | +0.18 | +56.25% | 1 | 2 | 0.31 | -0.09 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 89.00 | 0.54 | 1.02 | % | 0 | 0 | 0.30 | -0.12 | 0.02 | -0.06 | 3/28/2025 4:00:05 PM EST | |||
| 90.00 | 0.65 | 0.73 | 0.72 | +0.38 | +111.77% | 13 | 32 | 0.29 | -0.14 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 91.00 | 0.79 | 1.00 | 0.84 | +0.26 | +44.83% | 17 | 15 | 0.30 | -0.15 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 92.00 | 0.95 | 1.24 | 0.97 | +0.38 | +64.41% | 11 | 22 | 0.30 | -0.18 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 93.00 | 1.10 | 1.38 | 1.26 | +0.57 | +82.61% | 20 | 94 | 0.26 | -0.21 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 94.00 | 1.36 | 1.57 | 1.45 | +0.61 | +72.62% | 7 | 15 | 0.29 | -0.25 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 95.00 | 1.48 | 1.86 | 1.70 | +0.70 | +70.00% | 35 | 87 | 0.28 | -0.29 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 96.00 | 2.02 | 2.14 | 2.09 | +0.75 | +55.97% | 1,621 | 3 | 0.28 | -0.33 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 97.00 | 1.62 | 2.59 | 2.41 | +1.11 | +85.39% | 46 | 26 | 0.25 | -0.37 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 98.00 | 2.81 | 3.10 | 2.74 | +1.07 | +64.08% | 234 | 18 | 0.28 | -0.42 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 99.00 | 3.30 | 3.45 | 3.45 | +1.33 | +62.74% | 84 | 82 | 0.28 | -0.47 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 100.00 | 3.85 | 4.05 | 4.00 | +1.55 | +63.27% | 15 | 43 | 0.27 | -0.52 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 101.00 | 3.45 | 4.65 | 4.50 | +1.49 | +49.51% | 2 | 28 | 0.36 | -0.58 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 102.00 | 5.10 | 5.30 | 5.00 | +1.68 | +50.61% | 1 | 20 | 0.35 | -0.63 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 103.00 | 5.80 | 6.25 | 5.70 | +2.05 | +56.17% | 10 | 22 | 0.34 | -0.68 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 104.00 | 6.40 | 7.35 | 4.63 | 0.00 | 0.00% | 0 | 12 | 0.33 | -0.73 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 105.00 | 6.50 | 8.20 | 5.37 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.77 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 106.00 | 7.40 | 9.20 | 8.26 | +2.29 | +38.36% | 12 | 1 | 0.41 | -0.81 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 107.00 | 8.40 | 9.85 | 6.83 | 0.00 | 0.00% | 0 | 25 | 0.51 | -0.85 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 108.00 | 9.65 | 10.90 | 7.72 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.87 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 109.00 | 10.10 | 12.00 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.90 | 0.02 | -0.02 | 3/20/2025 | 3/28/2025 4:00:05 PM EST |
| 110.00 | 11.15 | 12.95 | 8.20 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.92 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 111.00 | 12.00 | 13.95 | % | 0 | 0 | 0.57 | -0.94 | 0.02 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 112.00 | 13.00 | 16.00 | % | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 113.00 | 14.00 | 17.00 | % | 0 | 0 | 0.62 | -0.96 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 114.00 | 15.45 | 17.20 | % | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 115.00 | 16.70 | 17.90 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 120.00 | 20.85 | 23.10 | 19.60 | 0.00 | 0.00% | 0 | 2 | 0.75 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 125.00 | 25.40 | 27.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 130.00 | 31.40 | 33.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 135.00 | 35.40 | 38.35 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 140.00 | 40.10 | 43.35 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST |