Options Chain for DISNEY WALT CO COM (DIS) - $117.86 as of 6/20/2025 3:28:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 70.55 | 74.45 | 56.83 | 0.00 | 0.00% | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 3:59:57 PM EST |
| 50.00 | 65.55 | 69.45 | 35.70 | 0.00 | 0.00% | 0 | 4 | 1.62 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 6/20/2025 3:59:57 PM EST |
| 55.00 | 60.55 | 64.45 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 60.00 | 55.55 | 59.45 | 52.87 | 0.00 | 0.00% | 0 | 32 | 1.20 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 3:59:57 PM EST |
| 65.00 | 50.60 | 54.50 | 45.40 | 0.00 | 0.00% | 0 | 47 | 1.10 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 3:59:57 PM EST |
| 70.00 | 45.85 | 49.55 | 41.15 | 0.00 | 0.00% | 0 | 138 | 0.96 | 0.99 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 3:59:57 PM EST |
| 75.00 | 40.80 | 44.60 | 36.79 | 0.00 | 0.00% | 0 | 75 | 0.74 | 0.99 | 0.00 | -0.01 | 5/14/2025 | 6/20/2025 3:59:57 PM EST |
| 80.00 | 36.75 | 39.00 | 37.36 | 0.00 | 0.00% | 0 | 655 | 0.53 | 0.98 | 0.00 | -0.01 | 6/10/2025 | 6/20/2025 3:59:57 PM EST |
| 85.00 | 32.20 | 33.25 | 32.63 | -2.07 | -5.97% | 5 | 618 | 0.34 | 0.97 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 90.00 | 27.85 | 28.30 | 27.80 | -0.62 | -2.19% | 6 | 1,518 | 0.52 | 0.95 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 95.00 | 22.00 | 23.75 | 23.05 | -1.10 | -4.56% | 16 | 1,776 | 0.32 | 0.92 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 100.00 | 18.65 | 18.90 | 18.15 | -0.77 | -4.07% | 14 | 2,891 | 0.36 | 0.89 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 105.00 | 14.25 | 14.45 | 14.19 | -0.36 | -2.48% | 60 | 7,254 | 0.34 | 0.83 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 110.00 | 10.25 | 10.45 | 10.16 | -0.54 | -5.05% | 66 | 3,112 | 0.32 | 0.73 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 115.00 | 6.85 | 7.25 | 6.90 | -0.33 | -4.57% | 146 | 7,576 | 0.30 | 0.60 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 120.00 | 4.25 | 4.40 | 4.25 | -0.35 | -7.61% | 750 | 17,803 | 0.29 | 0.46 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 125.00 | 2.43 | 2.68 | 2.55 | -0.15 | -5.56% | 46 | 10,662 | 0.28 | 0.31 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 130.00 | 1.30 | 1.42 | 1.41 | -0.14 | -9.04% | 65 | 11,025 | 0.28 | 0.20 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 135.00 | 0.74 | 0.87 | 0.76 | -0.14 | -15.56% | 17 | 8,205 | 0.29 | 0.12 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 140.00 | 0.42 | 0.47 | 0.44 | -0.03 | -6.39% | 10 | 4,390 | 0.30 | 0.07 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 145.00 | 0.17 | 0.34 | 0.21 | -0.14 | -40.00% | 89 | 947 | 0.30 | 0.05 | 0.01 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 150.00 | 0.08 | 0.25 | 0.16 | -0.08 | -33.34% | 3 | 2,203 | 0.31 | 0.03 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 155.00 | 0.05 | 0.21 | 0.12 | 0.00 | 0.00% | 0 | 126 | 0.33 | 0.02 | 0.00 | -0.01 | 6/10/2025 | 6/20/2025 3:59:57 PM EST |
| 160.00 | 0.03 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 309 | 0.34 | 0.01 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:57 PM EST |
| 165.00 | 0.05 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 170 | 0.38 | 0.01 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 1.39 | 0.13 | 0.00 | 0.00% | 0 | 218 | 0.43 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.12 | 0.06 | 0.00 | 0.00% | 0 | 187 | 0.46 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:57 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 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 107 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 162 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/20/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 322 | 0.94 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/20/2025 3:59:57 PM EST |
| 60.00 | 0.03 | 0.28 | 0.03 | 0.00 | 0.00% | 0 | 80 | 0.74 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/20/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.28 | 0.17 | 0.00 | 0.00% | 0 | 409 | 0.73 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/20/2025 3:59:57 PM EST |
| 70.00 | 0.05 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 443 | 0.63 | -0.01 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 75.00 | 0.02 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 2,443 | 0.53 | -0.01 | 0.00 | -0.01 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 80.00 | 0.09 | 0.29 | 0.20 | 0.00 | 0.00% | 0 | 2,597 | 0.50 | -0.02 | 0.00 | -0.01 | 6/16/2025 | 6/20/2025 3:59:57 PM EST |
| 85.00 | 0.20 | 0.47 | 0.22 | -0.05 | -18.52% | 1 | 3,264 | 0.49 | -0.03 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 90.00 | 0.28 | 0.45 | 0.38 | +0.06 | +18.75% | 3 | 5,501 | 0.42 | -0.05 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 95.00 | 0.53 | 0.57 | 0.56 | -0.01 | -1.76% | 11 | 1,224 | 0.39 | -0.08 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 100.00 | 0.84 | 0.90 | 0.88 | -0.04 | -4.35% | 56 | 5,627 | 0.36 | -0.11 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 105.00 | 1.40 | 1.57 | 1.46 | -0.01 | -0.68% | 417 | 9,871 | 0.33 | -0.17 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 110.00 | 2.39 | 2.50 | 2.44 | -0.04 | -1.62% | 393 | 6,887 | 0.31 | -0.27 | 0.02 | -0.04 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 115.00 | 3.95 | 4.10 | 4.06 | +0.01 | +0.25% | 142 | 1,454 | 0.29 | -0.40 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 120.00 | 6.25 | 6.55 | 6.26 | -0.22 | -3.40% | 311 | 1,078 | 0.28 | -0.54 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 125.00 | 9.45 | 9.70 | 9.55 | 0.00 | 0.00% | 0 | 50 | 0.28 | -0.69 | 0.03 | -0.04 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 130.00 | 13.20 | 13.70 | 13.30 | -0.10 | -0.75% | 10 | 91 | 0.28 | -0.80 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 135.00 | 16.90 | 19.40 | 25.67 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.88 | 0.02 | -0.02 | 5/12/2025 | 6/20/2025 3:59:57 PM EST |
| 140.00 | 21.25 | 24.80 | 21.25 | 0.00 | 0.00% | 0 | 55 | 0.33 | -0.93 | 0.01 | -0.02 | 6/11/2025 | 6/20/2025 3:59:57 PM EST |
| 145.00 | 26.05 | 29.85 | % | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 150.00 | 31.05 | 34.85 | % | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 155.00 | 36.05 | 39.85 | 41.25 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 12/10/2024 | 6/20/2025 3:59:57 PM EST |
| 160.00 | 41.05 | 44.95 | 50.65 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 3/4/2025 | 6/20/2025 3:59:57 PM EST |
| 165.00 | 46.05 | 49.90 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 170.00 | 51.05 | 54.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 175.00 | 56.05 | 59.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |