Options Chain for DISNEY WALT CO COM (DIS) - $98.07 as of 3/31/2025 3:46:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 37.10 | 40.15 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 65.00 | 32.40 | 35.15 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 70.00 | 27.30 | 30.40 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 3/31/2025 4:00:03 PM EST | |||
| 75.00 | 22.70 | 25.40 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 3/31/2025 4:00:03 PM EST | |||
| 80.00 | 18.05 | 20.25 | % | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.02 | 3/31/2025 4:00:03 PM EST | |||
| 85.00 | 14.05 | 15.15 | % | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.03 | 3/31/2025 4:00:03 PM EST | |||
| 87.00 | 12.35 | 13.70 | % | 0 | 0 | 0.34 | 0.88 | 0.02 | -0.04 | 3/31/2025 4:00:03 PM EST | |||
| 88.00 | 10.85 | 12.85 | % | 0 | 0 | 0.47 | 0.85 | 0.02 | -0.05 | 3/31/2025 4:00:03 PM EST | |||
| 89.00 | 10.15 | 11.70 | % | 0 | 0 | 0.43 | 0.84 | 0.02 | -0.05 | 3/31/2025 4:00:03 PM EST | |||
| 90.00 | 9.60 | 11.10 | % | 0 | 0 | 0.32 | 0.82 | 0.02 | -0.05 | 3/31/2025 4:00:03 PM EST | |||
| 91.00 | 8.35 | 10.35 | % | 0 | 0 | 0.53 | 0.80 | 0.03 | -0.05 | 3/31/2025 4:00:03 PM EST | |||
| 92.00 | 7.70 | 9.35 | % | 0 | 0 | 0.30 | 0.77 | 0.03 | -0.06 | 3/31/2025 4:00:03 PM EST | |||
| 93.00 | 6.85 | 8.55 | % | 0 | 0 | 0.29 | 0.74 | 0.03 | -0.06 | 3/31/2025 4:00:03 PM EST | |||
| 94.00 | 6.15 | 7.85 | % | 0 | 0 | 0.29 | 0.71 | 0.03 | -0.06 | 3/31/2025 4:00:03 PM EST | |||
| 95.00 | 5.60 | 7.10 | 6.72 | % | 2 | 0 | 0.30 | 0.68 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST | |
| 96.00 | 5.00 | 6.50 | 5.98 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.65 | 0.04 | -0.06 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 97.00 | 4.65 | 5.90 | 5.25 | % | 1 | 0 | 0.31 | 0.61 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST | |
| 98.00 | 4.75 | 5.45 | 4.95 | +0.08 | +1.65% | 1 | 5 | 0.34 | 0.57 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 99.00 | 3.95 | 4.95 | 3.42 | -0.94 | -21.56% | 40 | 3 | 0.33 | 0.54 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 100.00 | 2.84 | 4.30 | 3.72 | % | 1 | 0 | 0.30 | 0.50 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST | |
| 101.00 | 2.43 | 3.90 | 3.40 | -0.33 | -8.85% | 2 | 2 | 0.30 | 0.46 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 102.00 | 1.76 | 3.60 | 2.36 | -1.34 | -36.22% | 4 | 1 | 0.29 | 0.42 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 103.00 | 1.57 | 3.10 | 3.05 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.39 | 0.04 | -0.06 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 104.00 | 1.76 | 2.90 | % | 0 | 0 | 0.32 | 0.35 | 0.04 | -0.05 | 3/31/2025 4:00:03 PM EST | |||
| 105.00 | 1.14 | 2.50 | 2.17 | % | 6 | 0 | 0.30 | 0.31 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 4:00:03 PM EST | |
| 106.00 | 0.98 | 2.25 | 1.91 | +0.19 | +11.05% | 17 | 1 | 0.29 | 0.28 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 107.00 | 0.82 | 1.97 | 1.48 | % | 1 | 0 | 0.29 | 0.25 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST | |
| 108.00 | 0.64 | 1.77 | 1.10 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.22 | 0.03 | -0.04 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 109.00 | 0.50 | 1.59 | 1.27 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.19 | 0.03 | -0.04 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 110.00 | 0.42 | 1.47 | 0.87 | +0.10 | +12.99% | 5 | 1 | 0.40 | 0.16 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 111.00 | 0.39 | 1.24 | 0.84 | % | 1 | 0 | 0.31 | 0.15 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST | |
| 112.00 | 0.59 | 1.16 | % | 0 | 0 | 0.34 | 0.13 | 0.02 | -0.03 | 3/31/2025 4:00:03 PM EST | |||
| 113.00 | 0.09 | 1.02 | % | 0 | 0 | 0.27 | 0.11 | 0.02 | -0.03 | 3/31/2025 4:00:03 PM EST | |||
| 114.00 | 0.25 | 0.90 | % | 0 | 0 | 0.45 | 0.09 | 0.02 | -0.02 | 3/31/2025 4:00:03 PM EST | |||
| 115.00 | 0.20 | 0.83 | 0.45 | 0.00 | 0.00% | 18 | 7 | 0.41 | 0.07 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 120.00 | 0.08 | 0.48 | 0.15 | % | 2 | 0 | 0.42 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST | |
| 125.00 | 0.00 | 0.43 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.38 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.37 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.35 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 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 | 0.33 | 0.10 | % | 1 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST | |
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.39 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 3/31/2025 4:00:03 PM EST | |||
| 75.00 | 0.01 | 0.48 | % | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.01 | 3/31/2025 4:00:03 PM EST | |||
| 80.00 | 0.18 | 0.65 | % | 0 | 0 | 0.53 | -0.03 | 0.01 | -0.02 | 3/31/2025 4:00:03 PM EST | |||
| 85.00 | 0.26 | 1.02 | 0.78 | +0.08 | +11.43% | 4 | 2 | 0.45 | -0.09 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 87.00 | 0.32 | 1.31 | 0.94 | % | 2 | 0 | 0.44 | -0.12 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST | |
| 88.00 | 0.46 | 1.44 | 1.27 | % | 30 | 0 | 0.34 | -0.15 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 4:00:03 PM EST | |
| 89.00 | 0.57 | 1.34 | % | 0 | 0 | 0.34 | -0.16 | 0.02 | -0.05 | 3/31/2025 4:00:03 PM EST | |||
| 90.00 | 0.73 | 1.78 | 1.42 | % | 4 | 0 | 0.34 | -0.18 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 4:00:03 PM EST | |
| 91.00 | 0.90 | 2.02 | % | 0 | 0 | 0.34 | -0.20 | 0.03 | -0.05 | 3/31/2025 4:00:03 PM EST | |||
| 92.00 | 1.07 | 2.23 | 2.60 | % | 2 | 0 | 0.34 | -0.23 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST | |
| 93.00 | 1.23 | 2.44 | 2.62 | +0.60 | +29.71% | 2 | 5 | 0.33 | -0.26 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 94.00 | 1.44 | 2.82 | 2.38 | +0.42 | +21.43% | 1 | 3 | 0.33 | -0.29 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 95.00 | 1.64 | 2.98 | 3.02 | % | 5 | 0 | 0.32 | -0.32 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST | |
| 96.00 | 1.86 | 3.25 | 4.05 | +0.65 | +19.12% | 1 | 5 | 0.31 | -0.35 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 97.00 | 2.31 | 3.75 | % | 0 | 0 | 0.32 | -0.39 | 0.04 | -0.06 | 3/31/2025 4:00:03 PM EST | |||
| 98.00 | 3.55 | 4.10 | 4.31 | 0.00 | 0.00% | 0 | 7 | 0.35 | -0.43 | 0.04 | -0.06 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 99.00 | 3.60 | 4.55 | 4.55 | 0.00 | 0.00% | 6 | 219 | 0.33 | -0.46 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 100.00 | 3.85 | 5.10 | 5.15 | 0.00 | 0.00% | 0 | 10 | 0.32 | -0.50 | 0.04 | -0.06 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 101.00 | 4.40 | 5.75 | % | 0 | 0 | 0.32 | -0.54 | 0.04 | -0.06 | 3/31/2025 4:00:03 PM EST | |||
| 102.00 | 4.85 | 6.35 | 5.91 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.58 | 0.04 | -0.06 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 103.00 | 5.30 | 7.00 | 7.10 | % | 1 | 0 | 0.30 | -0.61 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST | |
| 104.00 | 6.50 | 7.60 | 5.60 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.65 | 0.04 | -0.05 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 105.00 | 6.60 | 8.25 | 7.88 | +1.50 | +23.52% | 3 | 2 | 0.41 | -0.69 | 0.04 | -0.05 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 106.00 | 7.30 | 9.15 | % | 0 | 0 | 0.42 | -0.72 | 0.03 | -0.05 | 3/31/2025 4:00:03 PM EST | |||
| 107.00 | 8.00 | 9.85 | % | 0 | 0 | 0.43 | -0.75 | 0.03 | -0.04 | 3/31/2025 4:00:03 PM EST | |||
| 108.00 | 8.75 | 10.70 | % | 0 | 0 | 0.44 | -0.78 | 0.03 | -0.04 | 3/31/2025 4:00:03 PM EST | |||
| 109.00 | 10.25 | 11.60 | % | 0 | 0 | 0.42 | -0.81 | 0.03 | -0.04 | 3/31/2025 4:00:03 PM EST | |||
| 110.00 | 10.35 | 12.45 | % | 0 | 0 | 0.44 | -0.84 | 0.02 | -0.03 | 3/31/2025 4:00:03 PM EST | |||
| 111.00 | 11.25 | 13.35 | 13.60 | % | 1 | 0 | 0.43 | -0.85 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST | |
| 112.00 | 12.15 | 14.00 | % | 0 | 0 | 0.43 | -0.87 | 0.02 | -0.03 | 3/31/2025 4:00:03 PM EST | |||
| 113.00 | 13.35 | 15.30 | % | 0 | 0 | 0.51 | -0.89 | 0.02 | -0.03 | 3/31/2025 4:00:03 PM EST | |||
| 114.00 | 13.80 | 17.10 | % | 0 | 0 | 0.54 | -0.91 | 0.02 | -0.02 | 3/31/2025 4:00:03 PM EST | |||
| 115.00 | 14.75 | 17.35 | % | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.02 | 3/31/2025 4:00:03 PM EST | |||
| 120.00 | 19.40 | 22.65 | % | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 3/31/2025 4:00:03 PM EST | |||
| 125.00 | 24.40 | 27.60 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 130.00 | 29.20 | 32.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 135.00 | 34.15 | 37.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 140.00 | 39.40 | 42.70 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST |