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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 51.15 | 54.25 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 65.00 | 46.10 | 49.15 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 70.00 | 41.40 | 43.55 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 75.00 | 37.25 | 38.75 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 80.00 | 32.50 | 34.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 85.00 | 27.70 | 28.45 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 90.00 | 22.35 | 24.15 | % | 0 | 0 | 0.35 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 95.00 | 17.95 | 18.65 | % | 0 | 0 | 0.26 | 0.97 | 0.01 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 97.00 | 15.95 | 18.10 | % | 0 | 0 | 0.39 | 0.95 | 0.01 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 98.00 | 15.00 | 17.15 | % | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 99.00 | 14.05 | 15.00 | % | 0 | 0 | 0.35 | 0.93 | 0.01 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 100.00 | 13.10 | 13.65 | 12.92 | % | 1 | 0 | 0.23 | 0.91 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 101.00 | 12.15 | 12.65 | % | 0 | 0 | 0.28 | 0.91 | 0.02 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 102.00 | 10.60 | 11.60 | % | 0 | 0 | 0.19 | 0.88 | 0.02 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 103.00 | 10.40 | 10.60 | 9.70 | % | 8 | 0 | 0.28 | 0.85 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 104.00 | 8.75 | 9.65 | 8.80 | % | 16 | 0 | 0.27 | 0.83 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 105.00 | 8.60 | 8.80 | 7.93 | +0.99 | +14.27% | 11 | 2 | 0.29 | 0.81 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 106.00 | 7.75 | 7.90 | 7.10 | -0.13 | -1.80% | 5 | 2 | 0.25 | 0.79 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 107.00 | 6.90 | 7.05 | 6.27 | -0.03 | -0.48% | 4 | 2 | 0.27 | 0.76 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 108.00 | 6.10 | 6.30 | % | 0 | 0 | 0.23 | 0.73 | 0.04 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 109.00 | 5.35 | 5.55 | % | 0 | 0 | 0.23 | 0.69 | 0.04 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 110.00 | 4.65 | 5.25 | 3.50 | 0.00 | 0.00% | 0 | 10 | 0.23 | 0.66 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 111.00 | 4.05 | 4.15 | 3.00 | +0.10 | +3.45% | 3 | 15 | 0.22 | 0.61 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 112.00 | 3.45 | 3.60 | 3.28 | +0.67 | +25.67% | 5 | 25 | 0.22 | 0.56 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 113.00 | 2.73 | 3.05 | 2.21 | 0.00 | 0.00% | 0 | 19 | 0.21 | 0.51 | 0.05 | -0.04 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 114.00 | 1.55 | 2.53 | % | 0 | 0 | 0.19 | 0.46 | 0.05 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 115.00 | 2.01 | 2.09 | 2.02 | +0.64 | +46.38% | 22 | 1 | 0.21 | 0.41 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 116.00 | 1.64 | 1.72 | 1.84 | % | 6 | 0 | 0.21 | 0.35 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 117.00 | 1.33 | 1.42 | 1.06 | % | 1 | 0 | 0.21 | 0.31 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 118.00 | 1.08 | 1.15 | 0.96 | % | 10 | 0 | 0.21 | 0.27 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 119.00 | 0.88 | 0.97 | 0.80 | % | 1 | 0 | 0.21 | 0.23 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 120.00 | 0.71 | 0.93 | % | 0 | 0 | 0.21 | 0.20 | 0.04 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 121.00 | 0.57 | 0.68 | % | 0 | 0 | 0.22 | 0.17 | 0.03 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 122.00 | 0.00 | 0.58 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.15 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 123.00 | 0.00 | 0.47 | % | 0 | 0 | 0.22 | 0.12 | 0.02 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 124.00 | 0.00 | 0.41 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.10 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 125.00 | 0.00 | 0.33 | % | 0 | 0 | 0.23 | 0.09 | 0.02 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 130.00 | 0.00 | 0.32 | % | 0 | 0 | 0.44 | 0.02 | 0.01 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 140.00 | 0.00 | 0.20 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.22 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 70.00 | 0.00 | 0.91 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 75.00 | 0.00 | 1.12 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 80.00 | 0.00 | 1.39 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 85.00 | 0.00 | 1.39 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 90.00 | 0.00 | 0.79 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 95.00 | 0.00 | 1.26 | % | 0 | 0 | 0.57 | -0.03 | 0.01 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 97.00 | 0.21 | 2.30 | % | 0 | 0 | 0.52 | -0.05 | 0.01 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 98.00 | 0.00 | 1.28 | % | 0 | 0 | 0.46 | -0.06 | 0.01 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 99.00 | 0.00 | 2.10 | % | 0 | 0 | 0.46 | -0.07 | 0.01 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 100.00 | 0.00 | 1.40 | % | 0 | 0 | 0.37 | -0.09 | 0.02 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 101.00 | 0.00 | 1.82 | % | 0 | 0 | 0.45 | -0.09 | 0.02 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 102.00 | 0.00 | 2.32 | % | 0 | 0 | 0.37 | -0.12 | 0.02 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 103.00 | 0.61 | 0.72 | % | 0 | 0 | 0.26 | -0.15 | 0.02 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 104.00 | 0.73 | 0.83 | 1.31 | 0.00 | 0.00% | 0 | 2 | 0.26 | -0.17 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 105.00 | 0.86 | 0.95 | % | 0 | 0 | 0.28 | -0.19 | 0.03 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 106.00 | 1.02 | 1.33 | 1.84 | 0.00 | 0.00% | 0 | 15 | 0.25 | -0.21 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 107.00 | 1.20 | 1.27 | % | 0 | 0 | 0.25 | -0.24 | 0.03 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 108.00 | 1.42 | 1.49 | 1.46 | % | 4 | 0 | 0.24 | -0.27 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 109.00 | 1.68 | 1.76 | 1.76 | -1.34 | -43.23% | 1 | 14 | 0.21 | -0.31 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 110.00 | 1.97 | 2.08 | 2.17 | -1.28 | -37.11% | 11 | 26 | 0.24 | -0.34 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 111.00 | 2.36 | 2.73 | 2.41 | % | 5 | 0 | 0.23 | -0.39 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 112.00 | 2.74 | 2.92 | % | 0 | 0 | 0.22 | -0.44 | 0.05 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 113.00 | 3.20 | 3.35 | % | 0 | 0 | 0.22 | -0.49 | 0.05 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 114.00 | 3.70 | 4.35 | % | 0 | 0 | 0.16 | -0.54 | 0.05 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 115.00 | 4.30 | 4.45 | 4.80 | % | 1 | 0 | 0.22 | -0.59 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 116.00 | 4.95 | 5.10 | % | 0 | 0 | 0.21 | -0.65 | 0.05 | -0.04 | 5/27/2025 1:58:56 PM EST | |||
| 117.00 | 5.65 | 5.80 | 5.80 | % | 1 | 0 | 0.22 | -0.69 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 118.00 | 6.40 | 7.20 | 9.15 | % | 2 | 0 | 0.23 | -0.73 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 119.00 | 7.20 | 7.85 | % | 0 | 0 | 0.22 | -0.77 | 0.04 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 120.00 | 8.05 | 8.90 | % | 0 | 0 | 0.23 | -0.80 | 0.04 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 121.00 | 8.90 | 9.10 | % | 0 | 0 | 0.20 | -0.83 | 0.03 | -0.03 | 5/27/2025 1:58:56 PM EST | |||
| 122.00 | 9.80 | 10.00 | 10.30 | % | 2 | 0 | 0.24 | -0.85 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST | |
| 123.00 | 10.60 | 10.90 | % | 0 | 0 | 0.27 | -0.88 | 0.02 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 124.00 | 11.50 | 11.90 | % | 0 | 0 | 0.32 | -0.90 | 0.02 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 125.00 | 12.45 | 12.85 | % | 0 | 0 | 0.23 | -0.91 | 0.02 | -0.02 | 5/27/2025 1:58:56 PM EST | |||
| 130.00 | 17.30 | 17.70 | % | 0 | 0 | 0.38 | -0.98 | 0.01 | -0.01 | 5/27/2025 1:58:56 PM EST | |||
| 135.00 | 22.25 | 22.65 | % | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 140.00 | 26.80 | 28.30 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST |