Options Chain for DISNEY WALT CO COM (DIS) - $92.49 as of 5/5/2025 2:55:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.85 | 49.30 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 40.35 | 44.30 | 39.85 | 0.00 | 0.00% | 0 | 7 | 3.04 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 35.50 | 39.35 | 44.38 | 0.00 | 0.00% | 0 | 10 | 2.66 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 31.10 | 34.35 | 23.61 | 0.00 | 0.00% | 0 | 51 | 2.32 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 26.10 | 29.35 | 26.25 | 0.00 | 0.00% | 0 | 10 | 1.99 | 0.99 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 20.50 | 22.65 | 20.72 | 0.00 | 0.00% | 0 | 31 | 1.23 | 0.98 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 72.00 | 19.25 | 21.65 | % | 0 | 0 | 1.49 | 0.97 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 73.00 | 18.35 | 21.20 | 17.60 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.97 | 0.01 | -0.05 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 74.00 | 17.40 | 19.90 | % | 0 | 0 | 1.44 | 0.97 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 17.15 | 17.80 | 15.54 | 0.00 | 0.00% | 0 | 118 | 1.20 | 0.95 | 0.01 | -0.07 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 76.00 | 15.95 | 17.35 | % | 0 | 0 | 1.13 | 0.94 | 0.01 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 77.00 | 15.15 | 16.25 | % | 0 | 0 | 0.97 | 0.93 | 0.01 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 78.00 | 14.35 | 15.20 | % | 0 | 0 | 1.09 | 0.92 | 0.01 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 79.00 | 13.45 | 14.30 | 13.25 | 0.00 | 0.00% | 0 | 20 | 1.05 | 0.90 | 0.01 | -0.10 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 12.50 | 12.95 | 13.35 | +2.23 | +20.06% | 7 | 995 | 0.67 | 0.89 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 81.00 | 11.50 | 11.95 | 12.17 | -0.03 | -0.25% | 1 | 3 | 0.58 | 0.88 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 82.00 | 10.40 | 11.10 | 11.15 | +0.54 | +5.09% | 3 | 240 | 0.66 | 0.86 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 83.00 | 9.80 | 10.20 | 10.23 | +0.93 | +10.00% | 2 | 14 | 0.58 | 0.84 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 84.00 | 9.15 | 9.40 | 9.63 | -0.22 | -2.24% | 11 | 45 | 0.62 | 0.82 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 8.35 | 8.55 | 8.50 | -0.70 | -7.61% | 145 | 5,500 | 0.61 | 0.79 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 86.00 | 7.60 | 7.80 | 8.21 | +0.26 | +3.27% | 27 | 151 | 0.61 | 0.76 | 0.03 | -0.15 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 87.00 | 6.85 | 7.00 | 7.25 | +0.80 | +12.41% | 6 | 38 | 0.60 | 0.73 | 0.03 | -0.15 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 88.00 | 6.15 | 6.30 | 6.80 | +0.20 | +3.03% | 14 | 267 | 0.59 | 0.70 | 0.04 | -0.16 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 89.00 | 5.45 | 5.60 | 5.84 | +0.07 | +1.22% | 162 | 918 | 0.59 | 0.66 | 0.04 | -0.16 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 4.85 | 4.95 | 4.95 | -0.21 | -4.07% | 200 | 5,283 | 0.58 | 0.62 | 0.04 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 91.00 | 4.25 | 4.40 | 4.39 | -0.06 | -1.35% | 38 | 447 | 0.58 | 0.58 | 0.04 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 92.00 | 3.75 | 3.85 | 3.80 | 0.00 | 0.00% | 76 | 434 | 0.57 | 0.53 | 0.04 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 93.00 | 3.25 | 3.35 | 3.40 | +0.05 | +1.50% | 763 | 1,137 | 0.57 | 0.49 | 0.04 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 94.00 | 2.77 | 3.25 | 2.93 | +0.06 | +2.10% | 50 | 230 | 0.56 | 0.44 | 0.04 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 2.37 | 2.45 | 2.46 | -0.02 | -0.81% | 436 | 7,034 | 0.56 | 0.40 | 0.04 | -0.16 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 96.00 | 1.99 | 2.08 | 2.07 | -0.10 | -4.61% | 101 | 458 | 0.56 | 0.36 | 0.04 | -0.15 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 97.00 | 1.69 | 1.76 | 1.82 | % | 109 | 0 | 0.55 | 0.32 | 0.04 | -0.15 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 98.00 | 1.40 | 1.65 | 1.54 | % | 62 | 0 | 0.55 | 0.28 | 0.04 | -0.14 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 99.00 | 1.17 | 1.24 | 1.25 | % | 155 | 0 | 0.55 | 0.25 | 0.04 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 100.00 | 0.98 | 1.20 | 0.98 | +0.04 | +4.26% | 5,326 | 7,177 | 0.55 | 0.22 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 101.00 | 0.80 | 0.85 | 0.93 | % | 19 | 0 | 0.54 | 0.19 | 0.03 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 102.00 | 0.65 | 0.71 | 0.64 | % | 4 | 0 | 0.54 | 0.16 | 0.03 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 103.00 | 0.53 | 0.58 | 0.60 | % | 15 | 0 | 0.55 | 0.14 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 104.00 | 0.44 | 0.48 | 0.49 | % | 72 | 0 | 0.55 | 0.12 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 105.00 | 0.36 | 0.39 | 0.39 | +0.03 | +8.34% | 203 | 2,738 | 0.55 | 0.10 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 0.13 | 0.17 | 0.15 | 0.00 | 0.00% | 191 | 4,602 | 0.57 | 0.04 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 0.04 | 0.15 | 0.07 | -0.01 | -12.50% | 162 | 4,242 | 0.62 | 0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 0.02 | 0.04 | 0.04 | -0.01 | -20.00% | 31 | 2,096 | 0.62 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 4 | 2,965 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 130.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 678 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 135.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 43 | 366 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.07 | 0.23 | +0.18 | +360.00% | 23 | 242 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 47 | 0.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 64 | 0.96 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 468 | 1.02 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 34 | 1.08 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.03 | 0.17 | 0.00 | 0.00% | 0 | 86 | 1.62 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.80 | 0.09 | 0.00 | 0.00% | 0 | 97 | 2.25 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.17 | 0.64 | 0.00 | 0.00% | 0 | 231 | 1.52 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 1,126 | 1.36 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 737 | 0.82 | -0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 0.03 | 0.08 | 0.08 | -0.07 | -46.67% | 9 | 824 | 0.73 | -0.02 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 72.00 | 0.02 | 0.67 | 0.18 | -0.02 | -10.00% | 3 | 25 | 0.84 | -0.03 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 73.00 | 0.02 | 0.75 | 0.12 | -0.14 | -53.85% | 32 | 30 | 0.82 | -0.03 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 74.00 | 0.00 | 0.45 | 0.29 | 0.00 | 0.00% | 0 | 39 | 0.90 | -0.03 | 0.01 | -0.05 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 0.18 | 0.28 | 0.16 | -0.10 | -38.47% | 45 | 3,542 | 0.73 | -0.05 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 76.00 | 0.22 | 0.27 | 0.22 | +0.05 | +29.42% | 8 | 26 | 0.71 | -0.06 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 77.00 | 0.26 | 0.30 | 0.24 | 0.00 | 0.00% | 46 | 278 | 0.69 | -0.07 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 78.00 | 0.32 | 0.36 | 0.31 | -0.17 | -35.42% | 15 | 68 | 0.68 | -0.08 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 79.00 | 0.39 | 0.43 | 0.35 | 0.00 | 0.00% | 6 | 97 | 0.67 | -0.10 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 0.47 | 0.51 | 0.47 | +0.02 | +4.45% | 126 | 2,879 | 0.66 | -0.11 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 81.00 | 0.56 | 0.61 | 0.51 | -0.01 | -1.93% | 37 | 61 | 0.65 | -0.12 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 82.00 | 0.68 | 0.73 | 0.70 | +0.10 | +16.67% | 304 | 42 | 0.64 | -0.14 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 83.00 | 0.80 | 0.86 | 0.84 | +0.09 | +12.00% | 31 | 383 | 0.63 | -0.16 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 84.00 | 0.78 | 1.03 | 1.01 | +0.13 | +14.78% | 14 | 256 | 0.62 | -0.18 | 0.03 | -0.13 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 1.16 | 1.26 | 1.12 | +0.07 | +6.67% | 162 | 2,920 | 0.61 | -0.21 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 86.00 | 1.33 | 1.44 | 1.28 | +0.04 | +3.23% | 47 | 171 | 0.61 | -0.24 | 0.03 | -0.15 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 87.00 | 1.63 | 1.71 | 1.62 | +0.27 | +20.00% | 240 | 908 | 0.60 | -0.27 | 0.03 | -0.15 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 88.00 | 1.91 | 1.98 | 1.89 | +0.26 | +15.96% | 76 | 784 | 0.59 | -0.30 | 0.04 | -0.16 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 89.00 | 2.24 | 2.33 | 2.26 | +0.34 | +17.71% | 48 | 381 | 0.59 | -0.34 | 0.04 | -0.16 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 2.60 | 2.69 | 2.61 | +0.26 | +11.07% | 2,179 | 3,575 | 0.58 | -0.38 | 0.04 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 91.00 | 3.00 | 3.10 | 3.05 | +0.40 | +15.10% | 77 | 92 | 0.58 | -0.42 | 0.04 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 92.00 | 3.45 | 3.55 | 3.50 | +0.30 | +9.38% | 993 | 154 | 0.57 | -0.47 | 0.04 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 93.00 | 3.95 | 4.05 | 3.99 | +0.34 | +9.32% | 969 | 177 | 0.57 | -0.51 | 0.04 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 94.00 | 4.50 | 4.65 | 4.50 | +0.30 | +7.15% | 37 | 163 | 0.56 | -0.56 | 0.04 | -0.17 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 5.10 | 5.20 | 4.60 | -0.20 | -4.17% | 177 | 7,186 | 0.56 | -0.60 | 0.04 | -0.16 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 96.00 | 5.70 | 5.90 | 5.15 | +0.11 | +2.19% | 35 | 7 | 0.56 | -0.64 | 0.04 | -0.15 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 97.00 | 6.40 | 6.60 | % | 0 | 0 | 0.56 | -0.68 | 0.04 | -0.15 | 5/5/2025 3:59:55 PM EST | |||
| 98.00 | 7.10 | 7.30 | % | 0 | 0 | 0.55 | -0.72 | 0.04 | -0.14 | 5/5/2025 3:59:55 PM EST | |||
| 99.00 | 7.85 | 8.05 | % | 0 | 0 | 0.55 | -0.75 | 0.04 | -0.13 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 8.70 | 8.90 | 8.80 | +0.55 | +6.67% | 89 | 7,992 | 0.55 | -0.78 | 0.03 | -0.12 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 101.00 | 9.05 | 10.15 | % | 0 | 0 | 0.53 | -0.81 | 0.03 | -0.11 | 5/5/2025 3:59:55 PM EST | |||
| 102.00 | 10.05 | 11.45 | % | 0 | 0 | 0.74 | -0.84 | 0.03 | -0.10 | 5/5/2025 3:59:55 PM EST | |||
| 103.00 | 11.20 | 11.60 | % | 0 | 0 | 0.55 | -0.86 | 0.02 | -0.09 | 5/5/2025 3:59:55 PM EST | |||
| 104.00 | 12.00 | 13.55 | % | 0 | 0 | 0.66 | -0.88 | 0.02 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 105.00 | 12.85 | 13.30 | 12.65 | -0.07 | -0.55% | 19 | 883 | 0.63 | -0.90 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 17.25 | 18.10 | 17.45 | +0.31 | +1.81% | 18 | 270 | 0.90 | -0.96 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 22.25 | 23.05 | 24.05 | 0.00 | 0.00% | 0 | 124 | 1.06 | -0.98 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 25.80 | 29.00 | 38.75 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 30.80 | 33.75 | 26.35 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:55 PM EST |
| 130.00 | 35.80 | 39.10 | 30.05 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:55 PM EST |
| 135.00 | 40.75 | 44.30 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 45.90 | 49.35 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 145.00 | 50.75 | 54.65 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 150.00 | 55.75 | 59.75 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 155.00 | 60.75 | 64.70 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 160.00 | 65.75 | 69.75 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |