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 | 37.60 | 39.40 | 36.70 | 0.00 | 0.00% | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:03 PM EST |
| 65.00 | 32.55 | 34.40 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 70.00 | 27.60 | 29.35 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 75.00 | 22.55 | 24.30 | 21.70 | -2.23 | -9.32% | 1 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 80.00 | 17.55 | 19.05 | 19.20 | 0.00 | 0.00% | 0 | 13 | 1.16 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:03 PM EST |
| 84.00 | 14.55 | 15.05 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 85.00 | 13.55 | 14.05 | 15.85 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 4:00:03 PM EST |
| 86.00 | 12.55 | 13.55 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 87.00 | 10.60 | 12.10 | 11.79 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 88.00 | 9.70 | 11.00 | % | 0 | 0 | 0.74 | 0.99 | 0.01 | -0.02 | 3/31/2025 4:00:03 PM EST | |||
| 89.00 | 8.65 | 10.10 | 9.11 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.99 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 90.00 | 7.75 | 9.05 | 9.59 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.97 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 91.00 | 6.65 | 8.10 | 7.55 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.96 | 0.02 | -0.08 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 92.00 | 5.90 | 7.00 | 4.80 | -1.51 | -23.93% | 10 | 3 | 0.65 | 0.95 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 93.00 | 5.15 | 6.35 | 5.17 | -0.45 | -8.01% | 28 | 5 | 0.31 | 0.93 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 94.00 | 4.40 | 5.25 | 4.00 | -0.40 | -9.10% | 35 | 8 | 0.30 | 0.91 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 95.00 | 4.00 | 4.40 | 3.95 | +0.37 | +10.34% | 25 | 122 | 0.42 | 0.88 | 0.06 | -0.11 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 96.00 | 3.15 | 3.30 | 2.92 | +0.11 | +3.92% | 38 | 69 | 0.35 | 0.82 | 0.09 | -0.12 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 97.00 | 2.40 | 2.51 | 2.46 | +0.32 | +14.96% | 549 | 89 | 0.34 | 0.73 | 0.11 | -0.14 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 98.00 | 1.74 | 1.82 | 1.77 | +0.22 | +14.20% | 271 | 214 | 0.33 | 0.61 | 0.13 | -0.16 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 99.00 | 1.19 | 1.26 | 1.26 | +0.23 | +22.33% | 716 | 682 | 0.32 | 0.48 | 0.13 | -0.16 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 100.00 | 0.77 | 0.82 | 0.79 | +0.11 | +16.18% | 719 | 597 | 0.32 | 0.36 | 0.11 | -0.15 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 101.00 | 0.46 | 0.50 | 0.50 | +0.08 | +19.05% | 346 | 4,125 | 0.31 | 0.26 | 0.09 | -0.14 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 102.00 | 0.25 | 0.29 | 0.28 | +0.03 | +12.00% | 385 | 1,501 | 0.31 | 0.18 | 0.07 | -0.11 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 103.00 | 0.13 | 0.16 | 0.14 | -0.02 | -12.50% | 251 | 473 | 0.31 | 0.12 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 104.00 | 0.07 | 0.08 | 0.09 | 0.00 | 0.00% | 235 | 663 | 0.31 | 0.08 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 105.00 | 0.03 | 0.05 | 0.05 | +0.02 | +66.67% | 317 | 430 | 0.31 | 0.05 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 106.00 | 0.02 | 0.05 | 0.02 | -0.02 | -50.00% | 137 | 163 | 0.34 | 0.03 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 107.00 | 0.00 | 0.11 | 0.02 | -0.01 | -33.34% | 17 | 244 | 0.48 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 108.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 127 | 450 | 0.38 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 109.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 28 | 3,780 | 0.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 43 | 355 | 0.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 111.00 | 0.00 | 0.10 | 0.04 | -0.02 | -33.34% | 6 | 252 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 112.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 136 | 0.48 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 113.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 5 | 238 | 0.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 114.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 109 | 0.67 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 65 | 0.57 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:03 PM EST |
| 116.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 101 | 0.65 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:03 PM EST |
| 117.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 55 | 0.84 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:03 PM EST |
| 118.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 164 | 0.80 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 119.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 29 | 0.91 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 220 | 0.71 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:03 PM EST |
| 121.00 | 0.00 | 0.07 | 0.02 | -0.08 | -80.00% | 1 | 39 | 0.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 122.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 60 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 123.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 46 | 1.03 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:03 PM EST |
| 124.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 2 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 77 | 0.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 126.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 1 | 36 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 3 | 17 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.09 | 0.01 | -0.02 | -66.67% | 5 | 13 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 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 | 0.01 | 0.38 | +0.37 | +3,700.00% | 2 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 3 | 25 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 62 | 16 | 0.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 84.00 | 0.00 | 0.02 | 0.01 | % | 162 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST | |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 7 | 51 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 86.00 | 0.00 | 0.11 | 0.04 | +0.02 | +100.00% | 1 | 20 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 87.00 | 0.02 | 0.12 | 0.02 | -0.02 | -50.00% | 7 | 10 | 0.63 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 88.00 | 0.01 | 0.05 | 0.03 | -0.04 | -57.15% | 9 | 7 | 0.55 | -0.01 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 89.00 | 0.01 | 0.09 | 0.06 | +0.03 | +100.00% | 32 | 15 | 0.56 | -0.01 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 90.00 | 0.03 | 0.06 | 0.06 | -0.02 | -25.00% | 109 | 617 | 0.46 | -0.03 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 91.00 | 0.06 | 0.08 | 0.07 | -0.05 | -41.67% | 186 | 192 | 0.42 | -0.04 | 0.02 | -0.08 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 92.00 | 0.08 | 0.11 | 0.11 | -0.04 | -26.67% | 48 | 115 | 0.42 | -0.05 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 93.00 | 0.12 | 0.15 | 0.15 | -0.08 | -34.79% | 49 | 331 | 0.40 | -0.07 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 94.00 | 0.19 | 0.22 | 0.21 | -0.18 | -46.16% | 1,092 | 160 | 0.38 | -0.09 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 95.00 | 0.29 | 0.33 | 0.30 | -0.21 | -41.18% | 1,125 | 872 | 0.37 | -0.12 | 0.06 | -0.11 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 96.00 | 0.45 | 0.49 | 0.44 | -0.26 | -37.15% | 536 | 217 | 0.36 | -0.18 | 0.09 | -0.12 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 97.00 | 0.67 | 0.73 | 0.70 | -0.35 | -33.34% | 240 | 415 | 0.34 | -0.27 | 0.11 | -0.14 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 98.00 | 0.99 | 1.07 | 1.08 | -0.34 | -23.95% | 126 | 876 | 0.33 | -0.39 | 0.13 | -0.16 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 99.00 | 1.42 | 1.54 | 1.42 | -0.51 | -26.43% | 64 | 403 | 0.33 | -0.52 | 0.13 | -0.16 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 100.00 | 1.99 | 2.11 | 2.11 | -0.54 | -20.38% | 120 | 385 | 0.32 | -0.64 | 0.11 | -0.15 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 101.00 | 2.68 | 2.82 | 2.85 | -0.58 | -16.91% | 4 | 906 | 0.32 | -0.74 | 0.09 | -0.14 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 102.00 | 3.45 | 3.85 | 3.90 | -0.27 | -6.48% | 14 | 89 | 0.37 | -0.82 | 0.07 | -0.11 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 103.00 | 4.35 | 4.55 | 4.75 | -0.40 | -7.77% | 6 | 41 | 0.27 | -0.88 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 104.00 | 5.25 | 6.20 | 7.30 | +1.19 | +19.48% | 2 | 113 | 0.55 | -0.92 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 105.00 | 5.55 | 6.50 | 7.00 | +2.53 | +56.60% | 8 | 86 | 0.53 | -0.95 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 106.00 | 6.65 | 7.65 | 9.08 | +1.45 | +19.01% | 7 | 253 | 0.50 | -0.97 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 107.00 | 7.65 | 8.70 | 10.01 | +1.09 | +12.22% | 2 | 38 | 0.55 | -0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 108.00 | 8.55 | 9.70 | 9.45 | 0.00 | 0.00% | 5 | 6 | 0.55 | -0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 109.00 | 9.25 | 11.15 | 10.44 | -0.17 | -1.61% | 5 | 33 | 0.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 110.00 | 11.10 | 11.90 | 11.65 | -0.35 | -2.92% | 4 | 8 | 0.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 111.00 | 12.05 | 13.05 | 12.64 | +0.01 | +0.08% | 4 | 3 | 0.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 112.00 | 13.00 | 14.25 | 13.72 | +2.38 | +20.99% | 3 | 8 | 0.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 113.00 | 13.90 | 14.55 | 14.71 | +0.71 | +5.08% | 3 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 114.00 | 14.95 | 16.15 | 17.51 | +5.11 | +41.21% | 1 | 3 | 0.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 115.00 | 15.45 | 16.90 | 18.44 | +5.66 | +44.29% | 3 | 2 | 1.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 116.00 | 17.15 | 18.25 | 17.81 | +0.26 | +1.49% | 4 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 117.00 | 18.10 | 19.20 | 18.80 | +1.70 | +9.95% | 4 | 5 | 1.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 118.00 | 19.05 | 20.25 | 19.34 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:03 PM EST |
| 119.00 | 19.05 | 21.25 | 21.55 | +0.69 | +3.31% | 1 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 120.00 | 21.20 | 21.85 | 22.48 | +3.73 | +19.90% | 1 | 4 | 1.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 121.00 | 21.10 | 23.25 | 24.45 | +11.80 | +93.29% | 2 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST |
| 122.00 | 23.05 | 24.25 | 23.84 | % | 5 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST | |
| 123.00 | 24.05 | 25.25 | 24.83 | % | 3 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST | |
| 124.00 | 24.45 | 26.10 | 25.62 | % | 3 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST | |
| 125.00 | 25.40 | 26.85 | 26.61 | % | 3 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:03 PM EST | |
| 126.00 | 26.50 | 28.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 130.00 | 30.35 | 31.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 135.00 | 35.50 | 36.80 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST | |||
| 140.00 | 40.25 | 41.85 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:03 PM EST |