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 | 45.65 | 49.45 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 40.65 | 44.45 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 35.70 | 39.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 30.70 | 34.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 25.85 | 29.55 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 21.05 | 24.70 | % | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 17.05 | 18.75 | 18.36 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.93 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 76.00 | 16.40 | 17.60 | 17.05 | 0.00 | 0.00% | 0 | 12 | 0.70 | 0.93 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 77.00 | 15.55 | 16.65 | 16.83 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.90 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 78.00 | 14.65 | 16.45 | % | 0 | 0 | 0.79 | 0.89 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 79.00 | 14.05 | 14.40 | 14.40 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.87 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 13.20 | 13.90 | 13.75 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.86 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 81.00 | 11.20 | 13.80 | 13.06 | -0.02 | -0.16% | 1 | 4 | 0.56 | 0.84 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 82.00 | 11.40 | 11.85 | 9.98 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.82 | 0.02 | -0.06 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 83.00 | 9.90 | 11.05 | 9.21 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.80 | 0.02 | -0.06 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 84.00 | 9.70 | 10.60 | 8.87 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.78 | 0.02 | -0.07 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 9.10 | 9.40 | 7.85 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.76 | 0.02 | -0.07 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 86.00 | 7.90 | 8.60 | 7.38 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.73 | 0.03 | -0.07 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 87.00 | 5.90 | 7.85 | 7.20 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.70 | 0.03 | -0.07 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 88.00 | 5.80 | 8.20 | 6.06 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.68 | 0.03 | -0.08 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 89.00 | 5.30 | 6.50 | 6.83 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.65 | 0.03 | -0.08 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 5.65 | 5.90 | 6.20 | +1.10 | +21.57% | 4 | 19 | 0.41 | 0.61 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 91.00 | 4.00 | 5.25 | 5.25 | +0.65 | +14.13% | 7 | 11 | 0.41 | 0.58 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 92.00 | 4.25 | 4.75 | 4.91 | -0.14 | -2.78% | 3 | 19 | 0.40 | 0.55 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 93.00 | 3.70 | 4.20 | 4.50 | +0.21 | +4.90% | 9 | 13 | 0.40 | 0.51 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 94.00 | 2.88 | 3.70 | 4.01 | +0.06 | +1.52% | 6 | 8 | 0.39 | 0.47 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 2.86 | 3.30 | 3.50 | +0.05 | +1.45% | 14 | 49 | 0.38 | 0.44 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 96.00 | 2.65 | 2.86 | 2.97 | +0.10 | +3.49% | 9 | 4 | 0.39 | 0.40 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 97.00 | 2.03 | 2.49 | 2.35 | -0.32 | -11.99% | 2 | 7 | 0.37 | 0.37 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 98.00 | 0.85 | 2.15 | 2.19 | +0.01 | +0.46% | 10 | 4 | 0.38 | 0.33 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 99.00 | 1.69 | 1.86 | 1.46 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.30 | 0.03 | -0.06 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 1.38 | 1.62 | 1.45 | -0.07 | -4.61% | 27 | 40 | 0.38 | 0.27 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 101.00 | 1.08 | 1.37 | 1.20 | -0.19 | -13.67% | 12 | 13 | 0.37 | 0.25 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 102.00 | 0.88 | 1.22 | 1.20 | +0.01 | +0.84% | 72 | 53 | 0.37 | 0.22 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 0.41 | 0.73 | 0.72 | +0.02 | +2.86% | 3 | 5 | 0.37 | 0.15 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 0.13 | 0.34 | 0.26 | 0.00 | 0.00% | 3 | 82 | 0.36 | 0.08 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 1.93 | 0.15 | 0.00 | 0.00% | 1 | 6 | 0.74 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 1.08 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.00 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.78 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 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 | 0.76 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.31 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.99 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.13 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.39 | % | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.02 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.54 | 0.34 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.07 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 76.00 | 0.00 | 1.38 | 0.40 | -0.45 | -52.95% | 16 | 2 | 0.69 | -0.07 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 77.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.10 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 78.00 | 0.45 | 1.63 | 0.99 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.11 | 0.01 | -0.05 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 79.00 | 0.61 | 0.81 | 0.51 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.13 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 80.00 | 0.59 | 0.93 | 0.83 | +0.13 | +18.58% | 3 | 16 | 0.46 | -0.14 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 81.00 | 0.88 | 1.05 | 1.12 | -0.31 | -21.68% | 1 | 1 | 0.45 | -0.16 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 82.00 | 0.99 | 1.52 | 0.99 | -0.01 | -1.00% | 10 | 103 | 0.46 | -0.18 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 83.00 | 1.13 | 2.47 | 1.20 | -0.64 | -34.79% | 3 | 2 | 0.50 | -0.20 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 84.00 | 1.31 | 2.63 | 1.42 | +0.10 | +7.58% | 3 | 31 | 0.49 | -0.22 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 1.49 | 1.99 | 1.68 | +0.16 | +10.53% | 40 | 23 | 0.43 | -0.24 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 86.00 | 1.68 | 2.24 | 1.58 | -0.74 | -31.90% | 2 | 4 | 0.44 | -0.27 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 87.00 | 2.02 | 4.20 | 2.05 | +0.06 | +3.02% | 3 | 2 | 0.41 | -0.30 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 88.00 | 2.30 | 2.78 | 2.36 | +0.03 | +1.29% | 3 | 10 | 0.42 | -0.32 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 89.00 | 2.76 | 4.80 | 2.63 | +0.08 | +3.14% | 1 | 13 | 0.51 | -0.35 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 2.87 | 3.40 | 2.96 | +0.10 | +3.50% | 2 | 17 | 0.42 | -0.39 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 91.00 | 2.40 | 3.75 | 3.45 | +0.20 | +6.16% | 25 | 35 | 0.41 | -0.42 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 92.00 | 4.05 | 4.90 | 3.75 | +0.10 | +2.74% | 7 | 20 | 0.44 | -0.45 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 93.00 | 4.50 | 4.70 | 4.25 | -0.05 | -1.17% | 2 | 21 | 0.40 | -0.49 | 0.04 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 94.00 | 4.90 | 6.15 | 4.70 | 0.00 | 0.00% | 0 | 22 | 0.40 | -0.53 | 0.04 | -0.08 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 5.40 | 5.95 | 5.53 | % | 6 | 0 | 0.39 | -0.56 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 96.00 | 6.15 | 6.95 | % | 0 | 0 | 0.42 | -0.60 | 0.04 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 97.00 | 6.85 | 7.85 | % | 0 | 0 | 0.38 | -0.63 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 98.00 | 7.45 | 9.50 | % | 0 | 0 | 0.47 | -0.67 | 0.03 | -0.07 | 5/5/2025 3:59:55 PM EST | |||
| 99.00 | 7.55 | 8.45 | % | 0 | 0 | 0.34 | -0.70 | 0.03 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 9.00 | 9.95 | 8.53 | +0.23 | +2.78% | 76 | 295 | 0.43 | -0.73 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 101.00 | 9.75 | 10.45 | % | 0 | 0 | 0.39 | -0.75 | 0.03 | -0.06 | 5/5/2025 3:59:55 PM EST | |||
| 102.00 | 10.20 | 10.90 | % | 0 | 0 | 0.47 | -0.78 | 0.03 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 105.00 | 12.25 | 14.25 | % | 0 | 0 | 0.50 | -0.85 | 0.02 | -0.04 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 16.15 | 19.50 | % | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 21.00 | 24.50 | % | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 120.00 | 25.75 | 29.70 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 30.75 | 34.70 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 35.75 | 39.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |