Options Chain for DISNEY WALT CO COM (DIS) - $112.48 as of 5/28/2025 4:38:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 66.25 | 67.20 | 56.83 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:55 PM EST |
| 50.00 | 61.25 | 62.20 | 35.70 | 0.00 | 0.00% | 0 | 4 | 1.00 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/28/2025 3:59:55 PM EST |
| 55.00 | 56.25 | 57.25 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 60.00 | 51.30 | 52.30 | 52.46 | 0.00 | 0.00% | 0 | 22 | 0.80 | 0.99 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:55 PM EST |
| 65.00 | 46.35 | 47.40 | 45.40 | 0.00 | 0.00% | 0 | 47 | 0.73 | 0.99 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:55 PM EST |
| 70.00 | 41.65 | 42.25 | 41.15 | 0.00 | 0.00% | 0 | 138 | 0.63 | 0.98 | 0.00 | -0.01 | 5/12/2025 | 5/28/2025 3:59:55 PM EST |
| 75.00 | 36.85 | 37.55 | 36.79 | 0.00 | 0.00% | 0 | 75 | 0.59 | 0.97 | 0.00 | -0.01 | 5/14/2025 | 5/28/2025 3:59:55 PM EST |
| 80.00 | 31.95 | 32.60 | 33.37 | 0.00 | 0.00% | 0 | 653 | 0.50 | 0.95 | 0.00 | -0.02 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 85.00 | 27.30 | 27.70 | 28.53 | 0.00 | 0.00% | 0 | 619 | 0.40 | 0.93 | 0.01 | -0.02 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 90.00 | 22.60 | 22.95 | 23.60 | 0.00 | 0.00% | 0 | 1,521 | 0.36 | 0.89 | 0.01 | -0.03 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 95.00 | 18.25 | 18.80 | 18.52 | -0.83 | -4.29% | 5 | 1,756 | 0.35 | 0.85 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 100.00 | 14.05 | 14.20 | 13.90 | -0.95 | -6.40% | 18 | 2,889 | 0.32 | 0.79 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 105.00 | 10.25 | 10.40 | 10.20 | -0.95 | -8.52% | 11 | 7,143 | 0.31 | 0.70 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 110.00 | 7.00 | 7.15 | 7.05 | -0.40 | -5.37% | 72 | 2,870 | 0.29 | 0.58 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 115.00 | 4.50 | 4.60 | 4.50 | -0.40 | -8.17% | 424 | 6,220 | 0.28 | 0.44 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 120.00 | 2.70 | 2.77 | 2.73 | -0.23 | -7.77% | 412 | 16,780 | 0.27 | 0.32 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 125.00 | 1.52 | 1.62 | 1.59 | -0.12 | -7.02% | 40 | 6,054 | 0.27 | 0.21 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 130.00 | 0.87 | 0.92 | 0.90 | -0.06 | -6.25% | 34 | 9,218 | 0.27 | 0.13 | 0.02 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 135.00 | 0.50 | 0.55 | 0.50 | -0.07 | -12.29% | 9 | 7,527 | 0.28 | 0.08 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 140.00 | 0.30 | 0.36 | 0.31 | -0.03 | -8.83% | 11 | 3,407 | 0.28 | 0.05 | 0.01 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 145.00 | 0.01 | 0.51 | 0.48 | +0.21 | +77.78% | 9 | 944 | 0.28 | 0.03 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 150.00 | 0.02 | 0.25 | 0.24 | +0.04 | +20.00% | 1 | 2,222 | 0.29 | 0.02 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 155.00 | 0.04 | 0.38 | 0.15 | 0.00 | 0.00% | 0 | 132 | 0.34 | 0.01 | 0.00 | 0.00 | 3/20/2025 | 5/28/2025 3:59:55 PM EST |
| 160.00 | 0.01 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 155 | 0.32 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:55 PM EST |
| 165.00 | 0.02 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 166 | 0.36 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 170.00 | 0.01 | 0.28 | 0.22 | 0.00 | 0.00% | 0 | 218 | 0.38 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 3:59:55 PM EST |
| 175.00 | 0.01 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 172 | 0.40 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:55 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 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 108 | 0.93 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 162 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/28/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.23 | 0.20 | 0.00 | 0.00% | 0 | 322 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:55 PM EST |
| 60.00 | 0.01 | 0.26 | 0.17 | 0.00 | 0.00% | 0 | 85 | 0.58 | -0.01 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:55 PM EST |
| 65.00 | 0.05 | 0.31 | 0.10 | 0.00 | 0.00% | 0 | 100 | 0.56 | -0.01 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:55 PM EST |
| 70.00 | 0.05 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 446 | 0.50 | -0.02 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 3:59:55 PM EST |
| 75.00 | 0.09 | 0.48 | 0.22 | 0.00 | 0.00% | 1 | 2,457 | 0.47 | -0.03 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 80.00 | 0.19 | 0.60 | 0.32 | -0.07 | -17.95% | 12 | 2,582 | 0.43 | -0.05 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 85.00 | 0.49 | 0.55 | 0.49 | -0.01 | -2.00% | 1 | 3,236 | 0.40 | -0.07 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 90.00 | 0.76 | 0.81 | 0.75 | +0.01 | +1.36% | 23 | 4,983 | 0.37 | -0.11 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 95.00 | 1.21 | 1.25 | 1.25 | +0.15 | +13.64% | 42 | 1,131 | 0.34 | -0.15 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 100.00 | 1.93 | 1.99 | 1.95 | +0.20 | +11.43% | 19 | 5,539 | 0.32 | -0.21 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 105.00 | 3.05 | 3.20 | 3.10 | +0.26 | +9.16% | 62 | 9,512 | 0.30 | -0.30 | 0.02 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 110.00 | 4.80 | 4.90 | 4.75 | +0.30 | +6.75% | 144 | 2,353 | 0.29 | -0.42 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 115.00 | 7.30 | 7.35 | 7.25 | +0.35 | +5.08% | 33 | 675 | 0.28 | -0.56 | 0.03 | -0.04 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 120.00 | 9.95 | 10.65 | 10.25 | +0.10 | +0.99% | 1 | 318 | 0.27 | -0.68 | 0.03 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 125.00 | 13.95 | 14.55 | 14.20 | -0.30 | -2.07% | 4 | 1 | 0.25 | -0.79 | 0.02 | -0.03 | 5/28/2025 | 5/28/2025 3:59:55 PM EST |
| 130.00 | 18.20 | 19.10 | 18.45 | 0.00 | 0.00% | 0 | 57 | 0.28 | -0.87 | 0.02 | -0.02 | 5/20/2025 | 5/28/2025 3:59:55 PM EST |
| 135.00 | 22.85 | 24.00 | 25.67 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.92 | 0.01 | -0.01 | 5/12/2025 | 5/28/2025 3:59:55 PM EST |
| 140.00 | 27.90 | 28.90 | 28.00 | 0.00 | 0.00% | 0 | 36 | 0.37 | -0.95 | 0.01 | -0.01 | 5/20/2025 | 5/28/2025 3:59:55 PM EST |
| 145.00 | 32.80 | 34.15 | % | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.01 | 5/28/2025 3:59:55 PM EST | |||
| 150.00 | 37.80 | 39.00 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 155.00 | 42.95 | 44.05 | 41.25 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 12/10/2024 | 5/28/2025 3:59:55 PM EST |
| 160.00 | 47.80 | 49.15 | 50.65 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 3/4/2025 | 5/28/2025 3:59:55 PM EST |
| 165.00 | 52.80 | 54.15 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 170.00 | 57.80 | 59.05 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST | |||
| 175.00 | 62.85 | 64.05 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:55 PM EST |