Options Chain for DISNEY WALT CO COM (DIS) - $112.22 as of 5/16/2025 3:08:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 71.45 | 74.90 | 52.69 | 0.00 | 0.00% | 0 | 55 | 1.70 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:01 PM EST |
| 45.00 | 67.15 | 69.65 | 40.41 | 0.00 | 0.00% | 0 | 268 | 1.50 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 4:00:01 PM EST |
| 50.00 | 62.15 | 64.65 | 60.70 | 0.00 | 0.00% | 0 | 337 | 1.33 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:01 PM EST |
| 55.00 | 56.55 | 60.05 | 55.53 | 0.00 | 0.00% | 0 | 89 | 1.17 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:01 PM EST |
| 60.00 | 52.85 | 53.90 | 52.43 | 0.00 | 0.00% | 0 | 374 | 0.99 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 65.00 | 47.65 | 49.75 | 46.93 | 0.00 | 0.00% | 0 | 599 | 0.93 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 70.00 | 43.30 | 44.80 | 43.00 | +0.75 | +1.78% | 3 | 402 | 0.81 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 75.00 | 37.95 | 39.60 | 37.11 | 0.00 | 0.00% | 0 | 371 | 0.72 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 80.00 | 33.40 | 34.30 | 32.85 | -0.02 | -0.07% | 10 | 1,361 | 0.61 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 85.00 | 28.55 | 29.25 | 28.38 | +0.38 | +1.36% | 65 | 1,052 | 0.53 | 0.99 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 90.00 | 23.65 | 24.00 | 23.73 | +1.18 | +5.24% | 81 | 3,366 | 0.37 | 0.98 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 95.00 | 18.95 | 19.20 | 19.00 | +0.99 | +5.50% | 65 | 7,032 | 0.38 | 0.95 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 100.00 | 14.00 | 14.40 | 13.97 | +0.67 | +5.04% | 60 | 7,349 | 0.31 | 0.91 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 105.00 | 9.35 | 9.65 | 9.26 | +0.71 | +8.31% | 295 | 11,078 | 0.26 | 0.84 | 0.03 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 110.00 | 5.30 | 5.45 | 5.25 | +0.33 | +6.71% | 203 | 9,355 | 0.23 | 0.70 | 0.05 | -0.05 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 115.00 | 2.39 | 2.48 | 2.40 | +0.28 | +13.21% | 2,726 | 13,685 | 0.21 | 0.45 | 0.06 | -0.05 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 120.00 | 0.88 | 0.92 | 0.89 | +0.07 | +8.54% | 7,066 | 16,961 | 0.21 | 0.23 | 0.04 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 125.00 | 0.34 | 0.37 | 0.34 | -0.08 | -19.05% | 756 | 5,507 | 0.23 | 0.12 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 130.00 | 0.18 | 0.20 | 0.18 | -0.01 | -5.27% | 37 | 8,118 | 0.26 | 0.06 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 135.00 | 0.03 | 0.13 | 0.15 | +0.03 | +25.00% | 2 | 2,483 | 0.27 | 0.03 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 140.00 | 0.07 | 0.11 | 0.09 | -0.01 | -10.00% | 81 | 22,437 | 0.33 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 145.00 | 0.05 | 0.13 | 0.07 | -0.04 | -36.37% | 7 | 1,117 | 0.37 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 150.00 | 0.02 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 3,311 | 0.38 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 155.00 | 0.02 | 0.10 | 0.04 | 0.00 | 0.00% | 2 | 779 | 0.46 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 160.00 | 0.01 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 1,857 | 0.52 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 165.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 1,403 | 0.48 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 4:00:01 PM EST |
| 170.00 | 0.01 | 0.05 | 0.02 | -0.02 | -50.00% | 2 | 2,871 | 0.49 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 14 | 672 | 0.53 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 942 | 0.59 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:01 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 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 217 | 1.45 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,361 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 2,162 | 1.18 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 375 | 1.05 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 956 | 0.85 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.32 | 0.08 | 0.00 | 0.00% | 0 | 1,486 | 0.84 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 50 | 5,324 | 0.66 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 75.00 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 7,241 | 0.58 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 4:00:01 PM EST |
| 80.00 | 0.04 | 0.10 | 0.07 | 0.00 | 0.00% | 6 | 12,035 | 0.50 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 85.00 | 0.05 | 0.12 | 0.10 | +0.02 | +25.00% | 30 | 8,699 | 0.45 | -0.01 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 90.00 | 0.10 | 0.14 | 0.13 | -0.02 | -13.34% | 140 | 12,205 | 0.39 | -0.02 | 0.00 | -0.02 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 95.00 | 0.20 | 0.22 | 0.23 | -0.01 | -4.17% | 59 | 9,681 | 0.35 | -0.05 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 100.00 | 0.32 | 0.34 | 0.33 | -0.06 | -15.39% | 411 | 8,384 | 0.29 | -0.09 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 105.00 | 0.61 | 0.66 | 0.64 | -0.27 | -29.67% | 978 | 7,913 | 0.25 | -0.16 | 0.03 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 110.00 | 1.48 | 1.55 | 1.54 | -0.53 | -25.61% | 3,618 | 6,400 | 0.22 | -0.30 | 0.05 | -0.05 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 115.00 | 3.50 | 3.60 | 3.65 | -0.84 | -18.71% | 104 | 210 | 0.21 | -0.55 | 0.06 | -0.05 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 120.00 | 6.75 | 7.20 | 7.32 | -1.33 | -15.38% | 1 | 43 | 0.19 | -0.77 | 0.04 | -0.04 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 125.00 | 11.35 | 12.00 | 11.89 | -1.44 | -10.81% | 2 | 42 | 0.21 | -0.88 | 0.02 | -0.02 | 5/16/2025 | 5/16/2025 4:00:01 PM EST |
| 130.00 | 15.75 | 16.90 | 18.30 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.01 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 135.00 | 20.75 | 22.90 | 23.45 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.97 | 0.01 | -0.01 | 5/14/2025 | 5/16/2025 4:00:01 PM EST |
| 140.00 | 25.95 | 27.65 | 35.00 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:01 PM EST |
| 145.00 | 29.85 | 33.70 | 42.67 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 5/16/2025 4:00:01 PM EST |
| 150.00 | 35.05 | 38.35 | 33.33 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 5/16/2025 4:00:01 PM EST |
| 155.00 | 39.95 | 43.70 | 38.30 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 5/16/2025 4:00:01 PM EST |
| 160.00 | 46.15 | 47.35 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 165.00 | 50.00 | 53.50 | 49.15 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 5/16/2025 4:00:01 PM EST |
| 170.00 | 55.05 | 58.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 175.00 | 60.35 | 63.35 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST | |||
| 180.00 | 65.25 | 68.55 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:01 PM EST |