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 | 61.60 | 62.65 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 65.00 | 56.40 | 57.65 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 70.00 | 51.50 | 52.65 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 75.00 | 46.60 | 47.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 80.00 | 41.40 | 42.70 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 85.00 | 36.35 | 37.70 | 32.92 | 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 |
| 90.00 | 31.65 | 32.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 95.00 | 26.70 | 27.75 | 22.75 | 0.00 | 0.00% | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:59 PM EST |
| 97.00 | 24.70 | 25.95 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 98.00 | 23.90 | 24.95 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 99.00 | 22.95 | 23.95 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 100.00 | 21.95 | 22.75 | 17.65 | 0.00 | 0.00% | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:59 PM EST |
| 101.00 | 20.40 | 22.00 | 18.99 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 1:58:59 PM EST |
| 102.00 | 19.90 | 21.00 | 14.40 | 0.00 | 0.00% | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:59 PM EST |
| 103.00 | 18.45 | 19.95 | 14.44 | 0.00 | 0.00% | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:59 PM EST |
| 104.00 | 18.00 | 19.00 | 12.40 | 0.00 | 0.00% | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:59 PM EST |
| 105.00 | 16.85 | 17.80 | 12.68 | 0.00 | 0.00% | 0 | 4 | 0.59 | 1.00 | 0.00 | -0.01 | 6/23/2025 | 6/27/2025 1:58:59 PM EST |
| 106.00 | 15.50 | 17.05 | 13.10 | 0.00 | 0.00% | 0 | 2 | 0.64 | 1.00 | 0.00 | -0.01 | 6/25/2025 | 6/27/2025 1:58:59 PM EST |
| 107.00 | 15.00 | 15.95 | 12.20 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.99 | 0.00 | -0.02 | 6/24/2025 | 6/27/2025 1:58:59 PM EST |
| 108.00 | 14.00 | 14.90 | 13.16 | 0.00 | 0.00% | 0 | 20 | 0.58 | 0.99 | 0.00 | -0.02 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 109.00 | 13.10 | 14.05 | 10.90 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.99 | 0.01 | -0.02 | 6/25/2025 | 6/27/2025 1:58:59 PM EST |
| 110.00 | 12.20 | 12.40 | 12.92 | +2.97 | +29.85% | 7 | 206 | 0.35 | 0.97 | 0.01 | -0.03 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 111.00 | 11.15 | 11.70 | 11.45 | +3.10 | +37.13% | 15 | 50 | 0.38 | 0.97 | 0.01 | -0.03 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 112.00 | 10.10 | 11.05 | 9.46 | 0.00 | 0.00% | 0 | 35 | 0.27 | 0.95 | 0.02 | -0.04 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 113.00 | 9.25 | 9.45 | 9.94 | +2.24 | +29.10% | 4 | 150 | 0.25 | 0.93 | 0.02 | -0.05 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 114.00 | 8.15 | 8.85 | 8.98 | +1.28 | +16.63% | 4 | 68 | 0.25 | 0.91 | 0.02 | -0.05 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 115.00 | 7.30 | 7.70 | 7.75 | +0.85 | +12.32% | 26 | 250 | 0.26 | 0.89 | 0.03 | -0.05 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 116.00 | 6.35 | 6.95 | 7.03 | +1.08 | +18.16% | 17 | 211 | 0.25 | 0.88 | 0.04 | -0.06 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 117.00 | 5.45 | 5.60 | 5.87 | +0.77 | +15.10% | 71 | 74 | 0.21 | 0.85 | 0.04 | -0.06 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 118.00 | 4.55 | 4.75 | 4.82 | +0.57 | +13.42% | 49 | 216 | 0.20 | 0.82 | 0.05 | -0.06 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 119.00 | 3.75 | 3.90 | 4.10 | +0.60 | +17.15% | 26 | 167 | 0.19 | 0.78 | 0.06 | -0.06 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 120.00 | 2.97 | 3.15 | 2.95 | +0.17 | +6.12% | 41 | 261 | 0.18 | 0.73 | 0.08 | -0.06 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 121.00 | 2.29 | 2.40 | 2.38 | +0.22 | +10.19% | 11 | 144 | 0.18 | 0.66 | 0.09 | -0.06 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 122.00 | 1.71 | 1.78 | 1.94 | +0.32 | +19.76% | 77 | 175 | 0.17 | 0.56 | 0.10 | -0.06 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 123.00 | 1.23 | 1.37 | 1.24 | +0.09 | +7.83% | 257 | 415 | 0.17 | 0.45 | 0.11 | -0.06 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 124.00 | 0.86 | 0.92 | 0.87 | +0.03 | +3.58% | 112 | 268 | 0.17 | 0.36 | 0.10 | -0.06 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 125.00 | 0.58 | 0.65 | 0.65 | +0.13 | +25.00% | 259 | 197 | 0.17 | 0.27 | 0.08 | -0.05 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 126.00 | 0.38 | 0.56 | 0.42 | -0.05 | -10.64% | 129 | 85 | 0.17 | 0.21 | 0.07 | -0.04 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 127.00 | 0.25 | 0.29 | 0.29 | +0.05 | +20.84% | 61 | 621 | 0.17 | 0.16 | 0.05 | -0.04 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 128.00 | 0.16 | 0.21 | 0.24 | +0.08 | +50.00% | 28 | 463 | 0.18 | 0.11 | 0.04 | -0.03 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 129.00 | 0.13 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.18 | 0.08 | 0.03 | -0.02 | 6/23/2025 | 6/27/2025 1:58:59 PM EST |
| 130.00 | 0.10 | 0.11 | 0.10 | -0.20 | -66.67% | 58 | 12 | 0.19 | 0.06 | 0.02 | -0.02 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 131.00 | 0.00 | 0.28 | % | 0 | 0 | 0.26 | 0.03 | 0.02 | -0.01 | 6/27/2025 1:58:59 PM EST | |||
| 132.00 | 0.00 | 0.12 | % | 0 | 0 | 0.28 | 0.02 | 0.01 | -0.01 | 6/27/2025 1:58:59 PM EST | |||
| 133.00 | 0.00 | 0.31 | % | 0 | 0 | 0.29 | 0.01 | 0.01 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 135.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/27/2025 1:58:59 PM EST |
| 140.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.39 | 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 | 0.16 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 65.00 | 0.00 | 0.17 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 70.00 | 0.00 | 0.17 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 75.00 | 0.00 | 0.14 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 80.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/27/2025 1:58:59 PM EST |
| 85.00 | 0.00 | 0.14 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 52 | 0.78 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:59 PM EST |
| 95.00 | 0.00 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/27/2025 1:58:59 PM EST |
| 97.00 | 0.00 | 0.26 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 98.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/27/2025 1:58:59 PM EST |
| 99.00 | 0.00 | 0.27 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 87 | 0.56 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 101.00 | 0.00 | 0.31 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:59 PM EST |
| 102.00 | 0.00 | 0.22 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 1:58:59 PM EST |
| 103.00 | 0.00 | 0.32 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:59 PM EST |
| 104.00 | 0.00 | 0.33 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:59 PM EST |
| 105.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 84 | 0.46 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 106.00 | 0.00 | 0.31 | 0.20 | 0.00 | 0.00% | 0 | 55 | 0.46 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 6/27/2025 1:58:59 PM EST |
| 107.00 | 0.00 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 129 | 0.44 | -0.01 | 0.00 | -0.02 | 6/26/2025 | 6/27/2025 1:58:59 PM EST |
| 108.00 | 0.07 | 0.15 | 0.09 | 0.00 | 0.00% | 1 | 216 | 0.35 | -0.01 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 109.00 | 0.00 | 0.28 | 0.15 | 0.00 | 0.00% | 0 | 48 | 0.40 | -0.01 | 0.01 | -0.02 | 6/25/2025 | 6/27/2025 1:58:59 PM EST |
| 110.00 | 0.05 | 0.22 | 0.09 | -0.09 | -50.00% | 30 | 254 | 0.31 | -0.03 | 0.01 | -0.03 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 111.00 | 0.00 | 0.30 | 0.09 | -0.06 | -40.00% | 60 | 39 | 0.36 | -0.03 | 0.01 | -0.03 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 112.00 | 0.13 | 0.16 | 0.12 | -0.07 | -36.85% | 2 | 59 | 0.28 | -0.05 | 0.02 | -0.04 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 113.00 | 0.15 | 0.18 | 0.16 | -0.03 | -15.79% | 216 | 122 | 0.27 | -0.07 | 0.02 | -0.05 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 114.00 | 0.18 | 0.21 | 0.17 | -0.22 | -56.41% | 5 | 148 | 0.25 | -0.09 | 0.02 | -0.05 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 115.00 | 0.22 | 0.26 | 0.24 | -0.02 | -7.70% | 88 | 272 | 0.24 | -0.11 | 0.03 | -0.05 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 116.00 | 0.27 | 0.31 | 0.29 | -0.24 | -45.29% | 43 | 24 | 0.22 | -0.12 | 0.04 | -0.06 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 117.00 | 0.35 | 0.40 | 0.25 | -0.17 | -40.48% | 3 | 222 | 0.21 | -0.15 | 0.04 | -0.06 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 118.00 | 0.46 | 0.50 | 0.50 | -0.08 | -13.80% | 180 | 129 | 0.20 | -0.18 | 0.05 | -0.06 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 119.00 | 0.62 | 0.67 | 0.59 | -0.09 | -13.24% | 1,137 | 1,442 | 0.19 | -0.22 | 0.06 | -0.06 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 120.00 | 0.84 | 0.90 | 0.87 | -0.20 | -18.70% | 933 | 138 | 0.18 | -0.27 | 0.08 | -0.06 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 121.00 | 1.07 | 1.22 | 1.01 | -0.34 | -25.19% | 39 | 90 | 0.18 | -0.34 | 0.09 | -0.06 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 122.00 | 1.53 | 1.63 | 1.64 | -0.21 | -11.36% | 145 | 9 | 0.17 | -0.44 | 0.10 | -0.06 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 123.00 | 2.04 | 2.16 | 1.96 | -0.50 | -20.33% | 74 | 17 | 0.17 | -0.55 | 0.11 | -0.06 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 124.00 | 2.64 | 3.15 | 2.35 | -0.95 | -28.79% | 17 | 7 | 0.17 | -0.64 | 0.10 | -0.06 | 6/27/2025 | 6/27/2025 1:58:59 PM EST |
| 125.00 | 3.35 | 3.55 | % | 0 | 0 | 0.17 | -0.73 | 0.08 | -0.05 | 6/27/2025 1:58:59 PM EST | |||
| 126.00 | 4.05 | 4.35 | % | 0 | 0 | 0.17 | -0.79 | 0.07 | -0.04 | 6/27/2025 1:58:59 PM EST | |||
| 127.00 | 5.10 | 5.25 | % | 0 | 0 | 0.17 | -0.84 | 0.05 | -0.04 | 6/27/2025 1:58:59 PM EST | |||
| 128.00 | 5.50 | 6.65 | % | 0 | 0 | 0.25 | -0.89 | 0.04 | -0.03 | 6/27/2025 1:58:59 PM EST | |||
| 129.00 | 6.50 | 7.35 | % | 0 | 0 | 0.33 | -0.92 | 0.03 | -0.02 | 6/27/2025 1:58:59 PM EST | |||
| 130.00 | 7.80 | 8.55 | % | 0 | 0 | 0.31 | -0.94 | 0.02 | -0.02 | 6/27/2025 1:58:59 PM EST | |||
| 131.00 | 8.85 | 9.80 | % | 0 | 0 | 0.38 | -0.97 | 0.02 | -0.01 | 6/27/2025 1:58:59 PM EST | |||
| 132.00 | 9.60 | 10.50 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | -0.01 | 6/27/2025 1:58:59 PM EST | |||
| 133.00 | 10.30 | 11.90 | % | 0 | 0 | 0.43 | -0.99 | 0.01 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 135.00 | 12.60 | 13.60 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:59 PM EST | |||
| 140.00 | 17.30 | 18.70 | 21.30 | 0.00 | 0.00% | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:59 PM EST |