Options Chain for DISNEY WALT CO COM (DIS) - $111.38 as of 5/13/2025 8:28:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.75 | 58.70 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 60.00 | 49.80 | 53.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 65.00 | 44.80 | 48.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 70.00 | 39.75 | 43.65 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 75.00 | 34.90 | 38.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 80.00 | 30.00 | 33.95 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 85.00 | 25.05 | 28.95 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 88.00 | 23.00 | 26.05 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 89.00 | 22.65 | 25.00 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 90.00 | 20.70 | 24.10 | 16.70 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.98 | 0.00 | -0.01 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 91.00 | 20.25 | 21.65 | % | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 92.00 | 19.80 | 20.55 | 17.90 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.96 | 0.01 | -0.01 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 93.00 | 18.60 | 20.10 | % | 0 | 0 | 0.62 | 0.95 | 0.01 | -0.02 | 5/13/2025 3:59:58 PM EST | |||
| 94.00 | 17.35 | 18.85 | 12.92 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.95 | 0.01 | -0.02 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 95.00 | 16.85 | 17.50 | 11.87 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.94 | 0.01 | -0.02 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 96.00 | 14.90 | 16.65 | 15.09 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.92 | 0.01 | -0.02 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 97.00 | 15.05 | 15.70 | 14.94 | % | 3 | 0 | 0.49 | 0.91 | 0.01 | -0.03 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 98.00 | 14.00 | 14.85 | 14.51 | % | 1 | 0 | 0.50 | 0.90 | 0.01 | -0.03 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 99.00 | 13.10 | 13.95 | 8.46 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.89 | 0.02 | -0.03 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 100.00 | 12.35 | 13.65 | 12.73 | +1.04 | +8.90% | 8 | 13 | 0.32 | 0.86 | 0.02 | -0.03 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 101.00 | 11.25 | 12.00 | 11.76 | +1.59 | +15.64% | 4 | 6 | 0.47 | 0.84 | 0.02 | -0.04 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 102.00 | 9.95 | 11.00 | 9.45 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.82 | 0.02 | -0.04 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 103.00 | 8.30 | 10.90 | 9.12 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.80 | 0.02 | -0.04 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 104.00 | 7.95 | 9.25 | 5.09 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.77 | 0.03 | -0.04 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 105.00 | 8.10 | 10.15 | 8.13 | +0.63 | +8.40% | 1 | 22 | 0.33 | 0.74 | 0.03 | -0.04 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 106.00 | 7.30 | 8.20 | 7.38 | % | 3 | 0 | 0.29 | 0.72 | 0.03 | -0.05 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 107.00 | 6.10 | 7.05 | 5.31 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.68 | 0.03 | -0.05 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 108.00 | 4.80 | 7.00 | 2.66 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.65 | 0.03 | -0.05 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 109.00 | 4.30 | 6.25 | 4.47 | 0.00 | 0.00% | 0 | 8 | 0.24 | 0.62 | 0.04 | -0.05 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 110.00 | 4.55 | 4.85 | 4.28 | +0.33 | +8.36% | 26 | 278 | 0.24 | 0.58 | 0.04 | -0.05 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 111.00 | 3.95 | 5.35 | 3.60 | +0.15 | +4.35% | 6 | 23 | 0.28 | 0.54 | 0.04 | -0.05 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 112.00 | 2.22 | 3.65 | 3.25 | +0.41 | +14.44% | 20 | 3 | 0.20 | 0.51 | 0.04 | -0.05 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 113.00 | 2.92 | 3.15 | 2.79 | +0.20 | +7.73% | 10 | 57 | 0.23 | 0.47 | 0.04 | -0.05 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 114.00 | 2.32 | 2.90 | 2.14 | 0.00 | 0.00% | 0 | 13 | 0.23 | 0.42 | 0.04 | -0.05 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 115.00 | 2.01 | 2.48 | 2.17 | +0.38 | +21.23% | 23 | 21 | 0.23 | 0.38 | 0.04 | -0.04 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 116.00 | 1.44 | 2.14 | 1.75 | +0.29 | +19.87% | 31 | 14 | 0.21 | 0.34 | 0.04 | -0.04 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 120.00 | 0.87 | 0.98 | 0.94 | +0.27 | +40.30% | 190 | 84 | 0.23 | 0.20 | 0.03 | -0.03 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 125.00 | 0.35 | 0.48 | 0.32 | +0.04 | +14.29% | 13 | 7 | 0.23 | 0.09 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.25 | 0.79 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.03 | 0.01 | -0.01 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.74 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.96 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.97 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.20 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 1.42 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 88.00 | 0.00 | 1.46 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 89.00 | 0.01 | 1.48 | % | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 90.00 | 0.03 | 2.32 | % | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 91.00 | 0.04 | 1.52 | % | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 92.00 | 0.09 | 0.41 | % | 0 | 0 | 0.40 | -0.04 | 0.01 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 93.00 | 0.20 | 0.35 | % | 0 | 0 | 0.32 | -0.05 | 0.01 | -0.02 | 5/13/2025 3:59:58 PM EST | |||
| 94.00 | 0.23 | 0.45 | % | 0 | 0 | 0.40 | -0.05 | 0.01 | -0.02 | 5/13/2025 3:59:58 PM EST | |||
| 95.00 | 0.33 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 10 | 0.39 | -0.06 | 0.01 | -0.02 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 96.00 | 0.37 | 0.53 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.08 | 0.01 | -0.02 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 97.00 | 0.41 | 0.73 | 1.96 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.09 | 0.01 | -0.03 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 98.00 | 0.47 | 1.13 | % | 0 | 0 | 0.31 | -0.10 | 0.01 | -0.03 | 5/13/2025 3:59:58 PM EST | |||
| 99.00 | 0.53 | 2.33 | 0.67 | % | 1 | 0 | 0.42 | -0.11 | 0.02 | -0.03 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 100.00 | 0.61 | 0.86 | 0.67 | -0.08 | -10.67% | 13 | 7 | 0.28 | -0.14 | 0.02 | -0.03 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 101.00 | 0.69 | 1.08 | 0.85 | % | 22 | 0 | 0.29 | -0.16 | 0.02 | -0.04 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 102.00 | 0.80 | 1.52 | 0.95 | -0.10 | -9.53% | 2 | 11 | 0.36 | -0.18 | 0.02 | -0.04 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 103.00 | 0.96 | 2.05 | % | 0 | 0 | 0.38 | -0.20 | 0.02 | -0.04 | 5/13/2025 3:59:58 PM EST | |||
| 104.00 | 1.13 | 2.00 | 3.25 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.23 | 0.03 | -0.04 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 105.00 | 1.35 | 1.83 | 1.37 | -0.19 | -12.18% | 13 | 13 | 0.27 | -0.26 | 0.03 | -0.04 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 106.00 | 1.38 | 1.91 | 1.77 | -0.05 | -2.75% | 21 | 10 | 0.26 | -0.28 | 0.03 | -0.05 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 107.00 | 1.83 | 1.97 | 1.94 | -0.21 | -9.77% | 13,675 | 5 | 0.25 | -0.32 | 0.03 | -0.05 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 108.00 | 2.05 | 2.63 | 2.19 | % | 60 | 0 | 0.25 | -0.35 | 0.03 | -0.05 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 109.00 | 2.07 | 2.93 | 2.52 | -0.31 | -10.96% | 9 | 3 | 0.25 | -0.38 | 0.04 | -0.05 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 110.00 | 2.64 | 3.10 | 2.90 | -0.30 | -9.38% | 11 | 4 | 0.24 | -0.42 | 0.04 | -0.05 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 111.00 | 3.25 | 4.05 | 3.45 | -0.24 | -6.51% | 76 | 79 | 0.26 | -0.46 | 0.04 | -0.05 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 112.00 | 2.96 | 5.15 | 3.85 | % | 9 | 0 | 0.25 | -0.49 | 0.04 | -0.05 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 113.00 | 3.30 | 5.20 | % | 0 | 0 | 0.23 | -0.53 | 0.04 | -0.05 | 5/13/2025 3:59:58 PM EST | |||
| 114.00 | 4.65 | 6.10 | % | 0 | 0 | 0.26 | -0.58 | 0.04 | -0.05 | 5/13/2025 3:59:58 PM EST | |||
| 115.00 | 5.40 | 6.30 | 6.60 | 0.00 | 0.00% | 0 | 9 | 0.25 | -0.62 | 0.04 | -0.04 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 116.00 | 5.25 | 6.85 | % | 0 | 0 | 0.22 | -0.66 | 0.04 | -0.04 | 5/13/2025 3:59:58 PM EST | |||
| 120.00 | 8.15 | 10.20 | % | 0 | 0 | 0.32 | -0.80 | 0.03 | -0.03 | 5/13/2025 3:59:58 PM EST | |||
| 125.00 | 13.35 | 15.00 | % | 0 | 0 | 0.45 | -0.91 | 0.02 | -0.02 | 5/13/2025 3:59:58 PM EST | |||
| 130.00 | 18.30 | 20.00 | % | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 5/13/2025 3:59:58 PM EST |