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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.70 | 44.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 35.75 | 39.55 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 30.85 | 34.60 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 25.85 | 29.70 | % | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 21.10 | 24.70 | % | 0 | 0 | 0.90 | 0.96 | 0.01 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 17.45 | 18.75 | % | 0 | 0 | 0.69 | 0.90 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 78.00 | 13.85 | 15.85 | % | 0 | 0 | 0.63 | 0.87 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 79.00 | 13.60 | 14.75 | % | 0 | 0 | 0.61 | 0.84 | 0.01 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 80.00 | 12.95 | 14.00 | 14.25 | -0.05 | -0.35% | 2 | 3 | 0.42 | 0.83 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 81.00 | 11.65 | 12.95 | % | 0 | 0 | 0.41 | 0.82 | 0.02 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 82.00 | 10.60 | 12.95 | % | 0 | 0 | 0.48 | 0.80 | 0.02 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 83.00 | 10.15 | 11.30 | % | 0 | 0 | 0.37 | 0.79 | 0.02 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 84.00 | 8.60 | 10.45 | % | 0 | 0 | 0.40 | 0.76 | 0.02 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 85.00 | 8.55 | 9.65 | 9.48 | % | 5 | 0 | 0.36 | 0.74 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 86.00 | 7.75 | 10.60 | % | 0 | 0 | 0.40 | 0.72 | 0.02 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 87.00 | 7.00 | 9.30 | % | 0 | 0 | 0.46 | 0.70 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 88.00 | 6.35 | 7.40 | 7.77 | -0.74 | -8.70% | 1 | 4 | 0.39 | 0.67 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 89.00 | 4.90 | 8.60 | % | 0 | 0 | 0.39 | 0.65 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 90.00 | 5.35 | 6.15 | 6.17 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.62 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 91.00 | 4.40 | 5.55 | 4.86 | -0.94 | -16.21% | 2 | 4 | 0.34 | 0.58 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 92.00 | 4.70 | 5.00 | 5.15 | % | 4 | 0 | 0.37 | 0.55 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 93.00 | 4.25 | 4.50 | 4.67 | -0.13 | -2.71% | 1 | 20 | 0.38 | 0.51 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 94.00 | 3.75 | 4.00 | 4.13 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.48 | 0.04 | -0.06 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 2.11 | 3.55 | 3.75 | +0.27 | +7.76% | 1 | 1 | 0.37 | 0.44 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 96.00 | 2.77 | 3.15 | 3.07 | % | 1 | 0 | 0.36 | 0.41 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 97.00 | 2.40 | 2.75 | 2.79 | +0.14 | +5.29% | 1 | 13 | 0.36 | 0.37 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 98.00 | 2.07 | 2.64 | 2.37 | -0.15 | -5.96% | 2 | 5 | 0.37 | 0.34 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 99.00 | 0.15 | 2.17 | % | 0 | 0 | 0.36 | 0.31 | 0.03 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 1.53 | 1.83 | 1.60 | -0.23 | -12.57% | 14 | 2 | 0.36 | 0.28 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 101.00 | 0.00 | 1.74 | % | 0 | 0 | 0.36 | 0.26 | 0.03 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 102.00 | 1.08 | 1.36 | 1.19 | -0.80 | -40.21% | 4 | 1 | 0.35 | 0.24 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.85 | 0.85 | +0.06 | +7.60% | 27 | 5 | 0.35 | 0.18 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 0.23 | 1.34 | % | 0 | 0 | 0.41 | 0.11 | 0.02 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.30 | 0.20 | % | 1 | 0 | 0.71 | 0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 120.00 | 0.00 | 1.64 | % | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.76 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.40 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.41 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.17 | % | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.70 | % | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.46 | % | 0 | 0 | 0.79 | -0.04 | 0.01 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.71 | 0.42 | +0.01 | +2.44% | 7 | 3 | 0.55 | -0.10 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 78.00 | 0.49 | 2.34 | 0.61 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.13 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 79.00 | 0.78 | 0.94 | 0.83 | +0.17 | +25.76% | 11 | 0 | 0.45 | -0.16 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 0.62 | 1.06 | 0.87 | % | 5 | 0 | 0.42 | -0.17 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 81.00 | 0.96 | 2.68 | % | 0 | 0 | 0.51 | -0.18 | 0.02 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 82.00 | 0.65 | 2.31 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.20 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 83.00 | 1.29 | 1.96 | 1.54 | +0.36 | +30.51% | 1 | 1 | 0.44 | -0.21 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 84.00 | 1.07 | 2.08 | % | 0 | 0 | 0.41 | -0.24 | 0.02 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 85.00 | 1.75 | 2.13 | 1.79 | +0.08 | +4.68% | 19 | 1 | 0.42 | -0.26 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 86.00 | 1.89 | 4.25 | % | 0 | 0 | 0.41 | -0.28 | 0.02 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 87.00 | 2.26 | 2.65 | 2.39 | +0.20 | +9.14% | 6 | 2 | 0.40 | -0.30 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 88.00 | 2.55 | 2.81 | 2.55 | % | 8 | 0 | 0.40 | -0.33 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 89.00 | 2.94 | 3.20 | 2.94 | % | 2 | 0 | 0.40 | -0.35 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 90.00 | 3.35 | 3.55 | 3.05 | -0.05 | -1.62% | 13 | 11 | 0.39 | -0.38 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 91.00 | 2.92 | 3.95 | 3.69 | % | 6 | 0 | 0.35 | -0.42 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 92.00 | 4.20 | 4.40 | 4.16 | % | 5 | 0 | 0.38 | -0.45 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 93.00 | 2.82 | 6.60 | % | 0 | 0 | 0.38 | -0.49 | 0.04 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 94.00 | 4.50 | 5.45 | % | 0 | 0 | 0.35 | -0.52 | 0.04 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 95.00 | 5.60 | 7.15 | 6.58 | % | 1 | 0 | 0.36 | -0.56 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 96.00 | 6.30 | 6.60 | 6.68 | % | 1 | 0 | 0.37 | -0.59 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 97.00 | 7.00 | 7.50 | % | 0 | 0 | 0.38 | -0.63 | 0.03 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 98.00 | 6.65 | 8.80 | % | 0 | 0 | 0.37 | -0.66 | 0.03 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 99.00 | 8.25 | 8.70 | % | 0 | 0 | 0.36 | -0.69 | 0.03 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 7.30 | 10.75 | 8.64 | % | 5 | 0 | 0.44 | -0.72 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 101.00 | 9.20 | 10.20 | % | 0 | 0 | 0.32 | -0.74 | 0.03 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 102.00 | 10.45 | 11.00 | % | 0 | 0 | 0.49 | -0.76 | 0.03 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 105.00 | 12.30 | 13.70 | % | 0 | 0 | 0.38 | -0.82 | 0.02 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 17.40 | 19.15 | % | 0 | 0 | 0.60 | -0.89 | 0.02 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 20.85 | 24.35 | % | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 120.00 | 25.85 | 29.70 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 30.75 | 34.75 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 35.75 | 39.75 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |