Options Chain for DISNEY WALT CO COM (DIS) - $121.46 as of 6/27/2025 1:58:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 62.00 | 62.95 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 65.00 | 57.00 | 57.95 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 70.00 | 52.00 | 52.95 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 75.00 | 47.00 | 47.95 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 80.00 | 42.00 | 42.95 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 85.00 | 37.00 | 37.95 | 33.88 | 0.00 | 0.00% | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/27/2025 1:58:59 PM EST |
| 90.00 | 32.15 | 32.95 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 95.00 | 27.10 | 27.95 | 22.82 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:59 PM EST |
| 97.00 | 25.15 | 26.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 98.00 | 24.15 | 25.25 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 99.00 | 23.25 | 24.10 | 14.12 | 0.00 | 0.00% | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/27/2025 1:58:59 PM EST |
| 100.00 | 22.15 | 22.60 | 16.55 | 0.00 | 0.00% | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:59 PM EST |
| 101.00 | 21.20 | 22.25 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 102.00 | 20.30 | 21.25 | 15.16 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:59 PM EST |
| 103.00 | 19.15 | 20.15 | 14.08 | 0.00 | 0.00% | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:59 PM EST |
| 104.00 | 18.35 | 19.25 | 14.54 | 0.00 | 0.00% | 0 | 7 | 1.08 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:59 PM EST |
| 105.00 | 17.25 | 18.00 | 17.38 | +4.66 | +36.64% | 1 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 106.00 | 16.25 | 17.25 | 12.05 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:59 PM EST |
| 107.00 | 15.35 | 16.25 | 11.05 | 0.00 | 0.00% | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:59 PM EST |
| 108.00 | 14.35 | 15.30 | 9.65 | 0.00 | 0.00% | 0 | 4 | 0.90 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:59 PM EST |
| 109.00 | 13.30 | 14.15 | 12.45 | 0.00 | 0.00% | 0 | 29 | 0.84 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 110.00 | 12.20 | 13.05 | 12.83 | +3.66 | +39.92% | 3 | 4 | 0.75 | 0.99 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 111.00 | 11.30 | 11.55 | 8.09 | 0.00 | 0.00% | 0 | 146 | 0.45 | 0.99 | 0.00 | -0.01 | 6/25/2025 | 6/27/2025 1:58:59 PM EST |
| 112.00 | 10.40 | 10.65 | 9.55 | 0.00 | 0.00% | 0 | 16 | 0.55 | 0.99 | 0.01 | -0.03 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 113.00 | 9.35 | 10.15 | 5.90 | 0.00 | 0.00% | 0 | 66 | 0.68 | 0.98 | 0.01 | -0.04 | 6/24/2025 | 6/27/2025 1:58:59 PM EST |
| 114.00 | 8.40 | 8.60 | 8.89 | +3.34 | +60.18% | 15 | 126 | 0.48 | 0.96 | 0.02 | -0.05 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 115.00 | 7.45 | 7.60 | 7.45 | +0.65 | +9.56% | 25 | 186 | 0.28 | 0.95 | 0.02 | -0.06 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 116.00 | 6.45 | 6.60 | 6.50 | +0.80 | +14.04% | 26 | 259 | 0.24 | 0.92 | 0.03 | -0.08 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 117.00 | 5.45 | 5.60 | 5.60 | +0.80 | +16.67% | 13 | 349 | 0.22 | 0.89 | 0.04 | -0.09 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 118.00 | 4.50 | 4.65 | 4.67 | +0.92 | +24.54% | 28 | 1,666 | 0.21 | 0.85 | 0.05 | -0.10 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 119.00 | 3.55 | 3.70 | 3.56 | +0.76 | +27.15% | 61 | 516 | 0.19 | 0.81 | 0.07 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 120.00 | 2.67 | 2.77 | 2.65 | +0.37 | +16.23% | 232 | 744 | 0.18 | 0.75 | 0.09 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 121.00 | 1.84 | 1.96 | 1.92 | +0.41 | +27.16% | 2,979 | 2,951 | 0.17 | 0.68 | 0.12 | -0.10 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 122.00 | 1.20 | 1.24 | 1.23 | +0.21 | +20.59% | 1,083 | 1,102 | 0.16 | 0.57 | 0.16 | -0.09 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 123.00 | 0.71 | 0.74 | 0.72 | +0.12 | +20.00% | 6,244 | 3,870 | 0.16 | 0.40 | 0.17 | -0.08 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 124.00 | 0.38 | 0.42 | 0.37 | +0.02 | +5.72% | 292 | 1,085 | 0.16 | 0.23 | 0.14 | -0.06 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 125.00 | 0.21 | 0.23 | 0.21 | -0.01 | -4.55% | 5,564 | 322 | 0.16 | 0.13 | 0.09 | -0.04 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 126.00 | 0.12 | 0.14 | 0.13 | 0.00 | 0.00% | 88 | 189 | 0.17 | 0.08 | 0.06 | -0.03 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 127.00 | 0.07 | 0.09 | 0.08 | 0.00 | 0.00% | 45 | 101 | 0.18 | 0.05 | 0.04 | -0.02 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 128.00 | 0.04 | 0.11 | 0.04 | +0.03 | +300.00% | 3 | 11 | 0.21 | 0.03 | 0.02 | -0.01 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 129.00 | 0.00 | 0.05 | 0.05 | -0.09 | -64.29% | 101 | 0 | 0.22 | 0.02 | 0.01 | -0.01 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 130.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 68 | 8 | 0.25 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 131.00 | 0.00 | 0.04 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 132.00 | 0.00 | 0.22 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 133.00 | 0.00 | 0.21 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 134.00 | 0.00 | 0.03 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.31 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:59 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 46 | 0.40 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.13 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 65.00 | 0.00 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:59 PM EST |
| 70.00 | 0.00 | 0.13 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 75.00 | 0.00 | 0.13 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 80.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:59 PM EST |
| 85.00 | 0.00 | 0.13 | 0.11 | -0.11 | -50.00% | 2 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 90.00 | 0.00 | 0.06 | 0.02 | -0.03 | -60.00% | 1 | 38 | 1.06 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 95.00 | 0.00 | 0.14 | 0.12 | +0.11 | +1,100.00% | 2 | 49 | 1.01 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 97.00 | 0.00 | 0.20 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 98.00 | 0.00 | 0.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 99.00 | 0.00 | 0.04 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:59 PM EST |
| 100.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 85 | 0.71 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 101.00 | 0.00 | 0.21 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/27/2025 1:58:59 PM EST |
| 102.00 | 0.00 | 0.21 | 0.14 | 0.00 | 0.00% | 0 | 120 | 0.82 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 1:58:59 PM EST |
| 103.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 107 | 0.67 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:59 PM EST |
| 104.00 | 0.00 | 0.21 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:59 PM EST |
| 105.00 | 0.01 | 0.04 | 0.02 | -0.04 | -66.67% | 30 | 508 | 0.50 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 106.00 | 0.01 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 174 | 0.52 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:59 PM EST |
| 107.00 | 0.00 | 0.22 | 0.16 | 0.00 | 0.00% | 0 | 24 | 0.65 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:59 PM EST |
| 108.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 25 | 0.52 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:59 PM EST |
| 109.00 | 0.01 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 791 | 0.51 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:59 PM EST |
| 110.00 | 0.01 | 0.07 | 0.04 | -0.02 | -33.34% | 5 | 196 | 0.39 | -0.01 | 0.00 | -0.01 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 111.00 | 0.01 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 105 | 0.46 | -0.01 | 0.00 | -0.01 | 6/25/2025 | 6/27/2025 1:58:59 PM EST |
| 112.00 | 0.03 | 0.16 | 0.05 | +0.04 | +400.00% | 20 | 79 | 0.38 | -0.01 | 0.01 | -0.03 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 113.00 | 0.04 | 0.14 | 0.17 | 0.00 | 0.00% | 0 | 180 | 0.35 | -0.02 | 0.01 | -0.04 | 6/24/2025 | 6/27/2025 1:58:59 PM EST |
| 114.00 | 0.06 | 0.09 | 0.07 | -0.05 | -41.67% | 50 | 133 | 0.31 | -0.04 | 0.02 | -0.05 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 115.00 | 0.08 | 0.09 | 0.08 | -0.04 | -33.34% | 21 | 239 | 0.29 | -0.05 | 0.02 | -0.06 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 116.00 | 0.09 | 0.11 | 0.10 | -0.02 | -16.67% | 13 | 358 | 0.26 | -0.08 | 0.03 | -0.08 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 117.00 | 0.10 | 0.13 | 0.10 | -0.07 | -41.18% | 72 | 390 | 0.24 | -0.11 | 0.04 | -0.09 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 118.00 | 0.13 | 0.16 | 0.16 | -0.06 | -27.28% | 170 | 598 | 0.22 | -0.15 | 0.05 | -0.10 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 119.00 | 0.18 | 0.22 | 0.18 | -0.15 | -45.46% | 91 | 1,357 | 0.20 | -0.19 | 0.07 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 120.00 | 0.29 | 0.32 | 0.30 | -0.22 | -42.31% | 284 | 250 | 0.18 | -0.25 | 0.09 | -0.11 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 121.00 | 0.47 | 0.50 | 0.48 | -0.34 | -41.47% | 1,604 | 253 | 0.17 | -0.32 | 0.12 | -0.10 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 122.00 | 0.79 | 0.83 | 0.81 | -0.50 | -38.17% | 186 | 72 | 0.16 | -0.43 | 0.16 | -0.09 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 123.00 | 1.30 | 1.34 | 1.29 | -0.80 | -38.28% | 191 | 14 | 0.16 | -0.60 | 0.17 | -0.08 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 124.00 | 1.95 | 2.05 | 1.74 | -3.63 | -67.60% | 5 | 4 | 0.16 | -0.77 | 0.14 | -0.06 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 125.00 | 2.78 | 2.89 | 2.63 | -3.72 | -58.59% | 2 | 3 | 0.18 | -0.87 | 0.09 | -0.04 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 126.00 | 3.65 | 4.15 | 3.70 | -1.77 | -32.36% | 42 | 3 | 0.29 | -0.92 | 0.06 | -0.03 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 127.00 | 4.55 | 5.15 | 4.65 | % | 1 | 0 | 0.33 | -0.95 | 0.04 | -0.02 | 6/27/2025 | 6/27/2025 1:58:59 PM EST | |
| 128.00 | 5.60 | 6.05 | 10.78 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.97 | 0.02 | -0.01 | 6/20/2025 | 6/27/2025 1:58:59 PM EST |
| 129.00 | 6.55 | 7.55 | 11.85 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.98 | 0.01 | -0.01 | 6/25/2025 | 6/27/2025 1:58:59 PM EST |
| 130.00 | 7.50 | 8.20 | 11.50 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 1:58:59 PM EST |
| 131.00 | 8.50 | 9.50 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 132.00 | 9.50 | 10.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 133.00 | 10.55 | 11.45 | 13.15 | 0.00 | 0.00% | 0 | 2 | 0.65 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 134.00 | 11.60 | 11.90 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 135.00 | 12.55 | 13.25 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 140.00 | 17.40 | 17.85 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST |