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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 51.35 | 54.40 | 52.69 | 0.00 | 0.00% | 0 | 55 | 1.93 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 46.60 | 48.80 | 40.41 | 0.00 | 0.00% | 0 | 268 | 1.65 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 41.25 | 43.95 | 32.79 | 0.00 | 0.00% | 0 | 337 | 1.42 | 1.00 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 36.75 | 39.15 | 28.79 | 0.00 | 0.00% | 0 | 91 | 1.29 | 1.00 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 31.30 | 33.80 | 31.48 | -1.77 | -5.33% | 2 | 399 | 1.06 | 0.99 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 26.90 | 28.90 | 27.79 | 0.00 | 0.00% | 0 | 600 | 0.93 | 0.97 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 21.15 | 23.25 | 21.95 | -1.67 | -7.07% | 1 | 407 | 0.47 | 0.95 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 18.00 | 18.80 | 18.70 | +1.58 | +9.23% | 2 | 382 | 0.46 | 0.92 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 12.95 | 14.45 | 13.75 | -0.40 | -2.83% | 11 | 1,391 | 0.41 | 0.86 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 9.10 | 9.75 | 9.80 | -0.10 | -1.01% | 7 | 1,210 | 0.40 | 0.76 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 6.15 | 6.30 | 6.45 | 0.00 | 0.00% | 77 | 3,691 | 0.38 | 0.61 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 3.55 | 3.70 | 3.66 | -0.09 | -2.40% | 249 | 6,953 | 0.36 | 0.45 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 1.82 | 1.94 | 1.91 | -0.02 | -1.04% | 814 | 7,311 | 0.34 | 0.29 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 0.80 | 0.94 | 0.92 | 0.00 | 0.00% | 377 | 12,926 | 0.34 | 0.17 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 0.38 | 0.45 | 0.43 | +0.01 | +2.39% | 199 | 8,415 | 0.34 | 0.09 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 0.21 | 0.24 | 0.22 | +0.02 | +10.00% | 49 | 8,057 | 0.35 | 0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 206 | 7,268 | 0.37 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 0.05 | 0.11 | 0.08 | +0.01 | +14.29% | 7 | 5,143 | 0.39 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 130.00 | 0.04 | 0.10 | 0.06 | -0.01 | -14.29% | 1 | 8,086 | 0.42 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 135.00 | 0.02 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 2,635 | 0.44 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 15 | 22,505 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 145.00 | 0.01 | 0.12 | 0.05 | +0.01 | +25.00% | 2 | 1,160 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 150.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3,451 | 0.53 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 155.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 1 | 782 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 160.00 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1,872 | 0.58 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 165.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 1,404 | 0.60 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 2,956 | 0.64 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 2 | 672 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 942 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 217 | 1.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 1,361 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 0.01 | 0.05 | 0.05 | -0.02 | -28.58% | 2 | 2,153 | 0.67 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 376 | 0.71 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 0.06 | 0.20 | 0.13 | -0.02 | -13.34% | 2 | 929 | 0.60 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 0.06 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 1,521 | 0.53 | -0.03 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 70.00 | 0.27 | 0.38 | 0.27 | -0.13 | -32.50% | 180 | 8,579 | 0.49 | -0.05 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 0.52 | 0.61 | 0.56 | +0.06 | +12.00% | 36 | 7,760 | 0.45 | -0.08 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 1.03 | 1.10 | 1.07 | +0.07 | +7.00% | 119 | 9,662 | 0.41 | -0.14 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 1.95 | 2.10 | 2.00 | +0.13 | +6.96% | 560 | 8,584 | 0.39 | -0.24 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 3.55 | 3.65 | 3.55 | +0.15 | +4.42% | 243 | 9,986 | 0.37 | -0.39 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 5.90 | 6.05 | 6.00 | +0.30 | +5.27% | 177 | 8,883 | 0.35 | -0.55 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 8.20 | 9.45 | 8.50 | -0.30 | -3.41% | 19 | 6,256 | 0.35 | -0.71 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 13.35 | 14.35 | 12.70 | -2.65 | -17.27% | 1 | 3,079 | 0.35 | -0.83 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 17.75 | 19.00 | 17.15 | +0.03 | +0.18% | 4 | 2,238 | 0.42 | -0.91 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 22.60 | 23.15 | 22.10 | 0.00 | 0.00% | 0 | 60 | 0.58 | -0.95 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 26.60 | 28.90 | 28.73 | 0.00 | 0.00% | 0 | 5 | 0.64 | -0.98 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 31.05 | 34.00 | 33.75 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:55 PM EST |
| 130.00 | 36.10 | 39.00 | 39.20 | 0.00 | 0.00% | 0 | 4 | 0.79 | -0.99 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 135.00 | 40.75 | 44.00 | 48.75 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 140.00 | 45.75 | 49.00 | 42.19 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:55 PM EST |
| 145.00 | 50.75 | 54.00 | 42.67 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 5/5/2025 3:59:55 PM EST |
| 150.00 | 55.75 | 59.00 | 33.33 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 5/5/2025 3:59:55 PM EST |
| 155.00 | 60.75 | 64.65 | 38.30 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 5/5/2025 3:59:55 PM EST |
| 160.00 | 65.75 | 69.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 165.00 | 70.75 | 74.75 | 49.15 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 5/5/2025 3:59:55 PM EST |
| 170.00 | 76.15 | 79.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 175.00 | 80.90 | 84.65 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 180.00 | 85.80 | 89.45 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |