Options Chain for DISNEY WALT CO COM (DIS) - $109.72 as of 5/27/2025 2:58:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 67.50 | 67.95 | 46.80 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 1:58:56 PM EST |
| 50.00 | 62.45 | 62.95 | 33.00 | 0.00 | 0.00% | 0 | 50 | 1.19 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/27/2025 1:58:56 PM EST |
| 55.00 | 57.45 | 58.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 60.00 | 52.65 | 53.05 | 41.65 | 0.00 | 0.00% | 0 | 23 | 0.99 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:58:56 PM EST |
| 65.00 | 47.45 | 48.05 | 40.60 | 0.00 | 0.00% | 0 | 3 | 0.86 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:58:56 PM EST |
| 70.00 | 42.65 | 43.05 | 42.96 | +2.96 | +7.40% | 1 | 52 | 0.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 75.00 | 37.75 | 38.10 | 38.39 | 0.00 | 0.00% | 0 | 160 | 0.65 | 0.99 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 80.00 | 32.75 | 33.15 | 32.95 | +0.69 | +2.14% | 2 | 1,042 | 0.53 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 85.00 | 27.80 | 28.20 | 27.79 | 0.00 | 0.00% | 0 | 331 | 0.42 | 0.97 | 0.00 | -0.01 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 90.00 | 23.05 | 23.20 | 23.05 | +2.42 | +11.73% | 1 | 2,712 | 0.36 | 0.96 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 95.00 | 18.05 | 18.40 | 18.13 | +2.13 | +13.32% | 2 | 2,336 | 0.32 | 0.92 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 100.00 | 13.45 | 13.60 | 13.55 | +2.53 | +22.96% | 89 | 2,118 | 0.28 | 0.87 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 105.00 | 9.10 | 9.25 | 9.39 | +2.24 | +31.33% | 16 | 7,405 | 0.25 | 0.79 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 110.00 | 5.45 | 5.50 | 5.40 | +1.20 | +28.58% | 172 | 4,460 | 0.23 | 0.64 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 115.00 | 2.80 | 2.84 | 2.81 | +0.73 | +35.10% | 486 | 5,392 | 0.22 | 0.43 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 120.00 | 1.22 | 1.25 | 1.25 | +0.33 | +35.87% | 1,747 | 8,499 | 0.22 | 0.24 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 125.00 | 0.51 | 0.54 | 0.53 | +0.11 | +26.19% | 191 | 2,423 | 0.22 | 0.12 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 130.00 | 0.26 | 0.29 | 0.28 | +0.03 | +12.00% | 73 | 1,394 | 0.24 | 0.06 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 135.00 | 0.17 | 0.20 | 0.16 | +0.01 | +6.67% | 21 | 805 | 0.27 | 0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 140.00 | 0.00 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 523 | 0.32 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 145.00 | 0.05 | 0.16 | 0.26 | 0.00 | 0.00% | 0 | 101 | 0.32 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 150.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 169 | 0.38 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/27/2025 1:58:56 PM EST |
| 155.00 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 72 | 0.41 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 160.00 | 0.00 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 101 | 0.44 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 165.00 | 0.01 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 182 | 0.40 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 170.00 | 0.00 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/27/2025 1:58:56 PM EST |
| 175.00 | 0.00 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 35 | 0.52 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/27/2025 1:58:56 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 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:58:56 PM EST |
| 50.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 84 | 0.96 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:56 PM EST |
| 55.00 | 0.00 | 0.11 | 0.36 | 0.00 | 0.00% | 0 | 15 | 0.85 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:58:56 PM EST |
| 60.00 | 0.00 | 0.06 | 0.03 | -0.01 | -25.00% | 4 | 183 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 65.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 87 | 0.69 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:56 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 481 | 0.62 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 75.00 | 0.06 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 1,083 | 0.49 | -0.01 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 80.00 | 0.11 | 0.24 | 0.15 | +0.04 | +36.37% | 3 | 1,272 | 0.47 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 85.00 | 0.18 | 0.21 | 0.19 | -0.06 | -24.00% | 62 | 5,046 | 0.37 | -0.03 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 90.00 | 0.26 | 0.28 | 0.30 | -0.10 | -25.00% | 37 | 1,824 | 0.37 | -0.04 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 95.00 | 0.40 | 0.43 | 0.42 | -0.23 | -35.39% | 212 | 2,718 | 0.32 | -0.08 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 100.00 | 0.67 | 0.70 | 0.72 | -0.51 | -41.47% | 429 | 3,919 | 0.29 | -0.13 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 105.00 | 1.31 | 1.34 | 1.37 | -0.93 | -40.44% | 291 | 4,600 | 0.26 | -0.21 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 110.00 | 2.61 | 2.64 | 2.70 | -1.55 | -36.48% | 439 | 3,768 | 0.23 | -0.36 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 115.00 | 4.95 | 5.05 | 5.05 | -2.14 | -29.77% | 285 | 1,037 | 0.22 | -0.57 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 120.00 | 8.40 | 8.55 | 8.37 | -2.43 | -22.50% | 11 | 95 | 0.22 | -0.76 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 125.00 | 12.70 | 13.00 | 13.40 | -0.37 | -2.69% | 10 | 39 | 0.23 | -0.88 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 130.00 | 17.40 | 17.75 | 24.00 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.94 | 0.01 | -0.01 | 5/8/2025 | 5/27/2025 1:58:56 PM EST |
| 135.00 | 22.35 | 22.70 | 37.05 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.97 | 0.01 | -0.01 | 4/1/2025 | 5/27/2025 1:58:56 PM EST |
| 140.00 | 26.95 | 27.90 | 24.50 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 12/4/2024 | 5/27/2025 1:58:56 PM EST |
| 145.00 | 32.10 | 32.90 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 150.00 | 37.05 | 37.95 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 155.00 | 42.20 | 42.85 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 160.00 | 47.15 | 47.95 | 50.80 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 5/27/2025 1:58:56 PM EST |
| 165.00 | 52.05 | 52.85 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 170.00 | 57.10 | 57.85 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 175.00 | 62.20 | 62.85 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST |