Options Chain for DISNEY WALT CO COM (DIS) - $113.04 as of 5/30/2025 9:08:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 51.35 | 55.15 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 65.00 | 46.35 | 50.15 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 70.00 | 41.35 | 45.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 75.00 | 36.40 | 40.25 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 80.00 | 31.40 | 35.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 85.00 | 26.50 | 30.35 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 90.00 | 22.70 | 25.30 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 95.00 | 17.50 | 20.50 | % | 0 | 0 | 0.60 | 0.97 | 0.01 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 97.00 | 14.85 | 18.60 | % | 0 | 0 | 0.56 | 0.96 | 0.01 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 98.00 | 14.40 | 17.60 | % | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 99.00 | 12.75 | 16.70 | % | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 100.00 | 11.80 | 15.60 | % | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 101.00 | 12.35 | 14.05 | % | 0 | 0 | 0.49 | 0.91 | 0.02 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 102.00 | 10.85 | 13.80 | 11.35 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.88 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 103.00 | 9.85 | 11.95 | % | 0 | 0 | 0.44 | 0.86 | 0.02 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 104.00 | 9.20 | 10.35 | 9.67 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.84 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 105.00 | 8.25 | 10.25 | 8.52 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.82 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 106.00 | 6.85 | 8.95 | % | 0 | 0 | 0.19 | 0.78 | 0.03 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 107.00 | 5.80 | 7.75 | 7.29 | 0.00 | 0.00% | 0 | 2 | 0.17 | 0.76 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 108.00 | 6.50 | 6.95 | 6.48 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.73 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 109.00 | 5.20 | 6.25 | % | 0 | 0 | 0.20 | 0.70 | 0.04 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 110.00 | 4.90 | 5.50 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.66 | 0.04 | -0.04 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 111.00 | 4.45 | 4.75 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.22 | 0.62 | 0.04 | -0.04 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 112.00 | 3.80 | 4.10 | % | 0 | 0 | 0.21 | 0.58 | 0.05 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 113.00 | 3.25 | 3.55 | 3.20 | 0.00 | 0.00% | 0 | 4 | 0.21 | 0.53 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 114.00 | 2.78 | 3.15 | 2.96 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.48 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 115.00 | 2.33 | 2.65 | 2.45 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.42 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 116.00 | 1.94 | 2.19 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.36 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 117.00 | 0.00 | 3.30 | % | 0 | 0 | 0.23 | 0.31 | 0.05 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 118.00 | 0.00 | 1.76 | % | 0 | 0 | 0.14 | 0.24 | 0.05 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 119.00 | 0.00 | 1.44 | % | 0 | 0 | 0.26 | 0.21 | 0.04 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 120.00 | 0.55 | 1.37 | % | 0 | 0 | 0.19 | 0.16 | 0.04 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 121.00 | 0.00 | 0.96 | % | 0 | 0 | 0.25 | 0.13 | 0.03 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 122.00 | 0.43 | 1.50 | % | 0 | 0 | 0.22 | 0.09 | 0.03 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 123.00 | 0.30 | 1.05 | % | 0 | 0 | 0.27 | 0.07 | 0.02 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 124.00 | 0.00 | 1.27 | % | 0 | 0 | 0.31 | 0.06 | 0.02 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 1.37 | % | 0 | 0 | 0.35 | 0.04 | 0.01 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.69 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.14 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 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 | 2.13 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.14 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.18 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.21 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 90.00 | 0.03 | 0.29 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.02 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.18 | % | 0 | 0 | 0.62 | -0.03 | 0.01 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 97.00 | 0.00 | 2.30 | % | 0 | 0 | 0.58 | -0.04 | 0.01 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 98.00 | 0.00 | 2.33 | % | 0 | 0 | 0.55 | -0.05 | 0.01 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 99.00 | 0.00 | 2.35 | % | 0 | 0 | 0.54 | -0.06 | 0.01 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.10 | % | 0 | 0 | 0.49 | -0.07 | 0.01 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 101.00 | 0.00 | 2.10 | % | 0 | 0 | 0.48 | -0.09 | 0.02 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 102.00 | 0.00 | 0.74 | % | 0 | 0 | 0.31 | -0.12 | 0.02 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 103.00 | 0.58 | 2.34 | % | 0 | 0 | 0.32 | -0.14 | 0.02 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 104.00 | 0.68 | 0.96 | 1.17 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.16 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 1.31 | % | 0 | 0 | 0.30 | -0.18 | 0.03 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 106.00 | 0.78 | 1.30 | % | 0 | 0 | 0.22 | -0.22 | 0.03 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 107.00 | 0.00 | 1.43 | % | 0 | 0 | 0.28 | -0.24 | 0.03 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 108.00 | 0.41 | 2.31 | % | 0 | 0 | 0.20 | -0.27 | 0.03 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 109.00 | 1.65 | 1.89 | 1.72 | 0.00 | 0.00% | 0 | 18 | 0.23 | -0.30 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 110.00 | 1.92 | 2.23 | 2.05 | 0.00 | 0.00% | 0 | 5 | 0.23 | -0.34 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 111.00 | 2.27 | 2.55 | % | 0 | 0 | 0.23 | -0.38 | 0.04 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 112.00 | 1.83 | 2.89 | 3.05 | 0.00 | 0.00% | 0 | 3 | 0.19 | -0.42 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 113.00 | 2.93 | 3.45 | % | 0 | 0 | 0.22 | -0.47 | 0.05 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 114.00 | 3.20 | 3.95 | % | 0 | 0 | 0.21 | -0.52 | 0.05 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 115.00 | 3.85 | 4.80 | 5.40 | 0.00 | 0.00% | 0 | 4 | 0.22 | -0.58 | 0.06 | -0.04 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 116.00 | 3.40 | 6.45 | % | 0 | 0 | 0.26 | -0.64 | 0.05 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 117.00 | 3.80 | 6.80 | % | 0 | 0 | 0.32 | -0.69 | 0.05 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 118.00 | 4.75 | 7.30 | % | 0 | 0 | 0.27 | -0.76 | 0.05 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 119.00 | 5.55 | 9.00 | % | 0 | 0 | 0.32 | -0.79 | 0.04 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 120.00 | 6.35 | 9.25 | % | 0 | 0 | 0.38 | -0.84 | 0.04 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 121.00 | 8.20 | 9.85 | % | 0 | 0 | 0.39 | -0.87 | 0.03 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 122.00 | 8.35 | 11.25 | % | 0 | 0 | 0.41 | -0.91 | 0.03 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 123.00 | 9.70 | 12.25 | % | 0 | 0 | 0.41 | -0.93 | 0.02 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 124.00 | 10.45 | 12.70 | % | 0 | 0 | 0.42 | -0.94 | 0.02 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 125.00 | 11.30 | 14.05 | % | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 130.00 | 16.45 | 17.60 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 135.00 | 21.60 | 23.25 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 140.00 | 25.20 | 28.85 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |