Options Chain for DISNEY WALT CO COM (DIS) - $90.28 as of 4/25/2025 8:27:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.05 | 47.25 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 50.00 | 39.20 | 42.90 | % | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 55.00 | 34.50 | 37.90 | 36.00 | +4.78 | +15.32% | 1 | 3 | 0.70 | 0.96 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 31.65 | 32.10 | 31.50 | +5.90 | +23.05% | 1 | 10 | 0.55 | 0.94 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 26.65 | 27.75 | 22.95 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.91 | 0.01 | -0.02 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 23.00 | 23.70 | 22.50 | 0.00 | 0.00% | 0 | 92 | 0.40 | 0.87 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 75.00 | 18.95 | 19.85 | 18.98 | 0.00 | 0.00% | 0 | 66 | 0.39 | 0.82 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 80.00 | 15.20 | 15.50 | 12.70 | 0.00 | 0.00% | 0 | 131 | 0.36 | 0.75 | 0.01 | -0.02 | 4/22/2025 | 4/25/2025 3:59:59 PM EST |
| 85.00 | 11.80 | 12.25 | 11.95 | 0.00 | 0.00% | 0 | 225 | 0.35 | 0.67 | 0.02 | -0.03 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 90.00 | 8.90 | 9.05 | 8.70 | -0.37 | -4.08% | 13 | 229 | 0.33 | 0.58 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 95.00 | 6.40 | 6.55 | 6.30 | -0.20 | -3.08% | 17 | 635 | 0.32 | 0.47 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 100.00 | 4.45 | 4.60 | 4.50 | -0.17 | -3.64% | 68 | 829 | 0.31 | 0.37 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 105.00 | 3.00 | 3.15 | 3.09 | 0.00 | 0.00% | 0 | 910 | 0.30 | 0.28 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 110.00 | 1.79 | 2.21 | 1.93 | -0.12 | -5.86% | 14 | 990 | 0.30 | 0.20 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 115.00 | 1.09 | 1.47 | 1.28 | -0.06 | -4.48% | 9 | 524 | 0.30 | 0.15 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 120.00 | 0.83 | 0.89 | 0.79 | -0.14 | -15.06% | 6 | 489 | 0.29 | 0.12 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 125.00 | 0.55 | 1.06 | 0.55 | 0.00 | 0.00% | 0 | 232 | 0.31 | 0.10 | 0.01 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 130.00 | 0.37 | 0.66 | 0.47 | 0.00 | 0.00% | 0 | 60 | 0.31 | 0.09 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 135.00 | 0.12 | 1.02 | 0.74 | 0.00 | 0.00% | 0 | 41 | 0.33 | 0.06 | 0.01 | -0.01 | 3/27/2025 | 4/25/2025 3:59:59 PM EST |
| 140.00 | 0.08 | 0.60 | 0.43 | 0.00 | 0.00% | 0 | 145 | 0.32 | 0.06 | 0.01 | -0.01 | 4/2/2025 | 4/25/2025 3:59:59 PM EST |
| 145.00 | 0.06 | 2.28 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.47 | 0.03 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:59 PM EST |
| 150.00 | 0.10 | 0.69 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.03 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:59 PM EST |
| 155.00 | 0.01 | 1.12 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.03 | 0.00 | 0.00 | 3/31/2025 | 4/25/2025 3:59:59 PM EST |
| 160.00 | 0.02 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.03 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.01 | 1.33 | % | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 50.00 | 0.27 | 0.44 | 0.42 | +0.06 | +16.67% | 1,037 | 242 | 0.50 | -0.03 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 0.23 | 0.63 | 1.03 | 0.00 | 0.00% | 0 | 62 | 0.44 | -0.04 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 0.69 | 0.73 | 0.85 | 0.00 | 0.00% | 0 | 69 | 0.43 | -0.06 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 1.07 | 1.12 | 1.31 | 0.00 | 0.00% | 0 | 244 | 0.40 | -0.09 | 0.01 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 1.21 | 1.76 | 1.77 | -0.22 | -11.06% | 132 | 469 | 0.37 | -0.13 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 75.00 | 2.50 | 2.61 | 2.67 | -0.19 | -6.65% | 9 | 4,449 | 0.37 | -0.18 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 80.00 | 3.65 | 3.80 | 3.97 | -0.13 | -3.18% | 64 | 1,449 | 0.35 | -0.25 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 85.00 | 5.10 | 5.35 | 5.45 | -0.30 | -5.22% | 4 | 1,061 | 0.34 | -0.33 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 90.00 | 7.25 | 7.40 | 7.50 | -0.35 | -4.46% | 32 | 668 | 0.33 | -0.42 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 95.00 | 9.70 | 9.95 | 10.11 | -2.31 | -18.60% | 1 | 299 | 0.31 | -0.53 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 100.00 | 12.80 | 13.90 | 13.45 | +0.06 | +0.45% | 1 | 269 | 0.32 | -0.63 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 105.00 | 15.90 | 16.65 | 23.95 | 0.00 | 0.00% | 0 | 56 | 0.29 | -0.72 | 0.02 | -0.02 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 110.00 | 19.75 | 20.75 | 25.60 | 0.00 | 0.00% | 0 | 103 | 0.31 | -0.80 | 0.02 | -0.02 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 115.00 | 24.35 | 25.85 | 32.00 | 0.00 | 0.00% | 0 | 78 | 0.38 | -0.85 | 0.01 | -0.01 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 120.00 | 29.60 | 30.05 | 22.50 | 0.00 | 0.00% | 0 | 68 | 0.43 | -0.88 | 0.01 | -0.01 | 4/2/2025 | 4/25/2025 3:59:59 PM EST |
| 125.00 | 33.15 | 36.85 | 18.15 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.01 | 3/4/2025 | 4/25/2025 3:59:59 PM EST |
| 130.00 | 38.00 | 41.80 | % | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 135.00 | 43.00 | 46.80 | 45.20 | +9.85 | +27.87% | 4 | 0 | 0.57 | -0.94 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 140.00 | 48.10 | 51.80 | % | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 145.00 | 53.10 | 56.90 | % | 0 | 0 | 0.63 | -0.97 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 150.00 | 58.00 | 61.35 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 155.00 | 63.00 | 66.80 | % | 0 | 0 | 0.69 | -0.97 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 160.00 | 68.00 | 71.80 | % | 0 | 0 | 0.72 | -0.97 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |