Options Chain for DISNEY WALT CO COM (DIS) - $90.28 as of 4/25/2025 8:27:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 43.90 | 47.40 | 65.40 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.99 | 0.00 | 0.00 | 1/10/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 38.95 | 42.60 | 37.23 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.98 | 0.00 | -0.01 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 34.25 | 37.50 | 29.05 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.96 | 0.00 | -0.01 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 30.00 | 32.80 | 25.60 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.94 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 26.35 | 27.35 | 22.25 | 0.00 | 0.00% | 0 | 21 | 0.58 | 0.92 | 0.01 | -0.02 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 22.50 | 23.20 | 21.70 | 0.00 | 0.00% | 0 | 120 | 0.43 | 0.88 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 75.00 | 18.35 | 19.30 | 17.62 | 0.00 | 0.00% | 0 | 247 | 0.41 | 0.82 | 0.01 | -0.02 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 80.00 | 14.20 | 15.45 | 14.85 | 0.00 | 0.00% | 0 | 281 | 0.37 | 0.75 | 0.02 | -0.03 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 85.00 | 11.10 | 11.30 | 11.25 | +0.25 | +2.28% | 2 | 996 | 0.35 | 0.67 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 90.00 | 8.05 | 8.40 | 7.96 | -0.39 | -4.68% | 24 | 1,597 | 0.33 | 0.57 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 95.00 | 5.75 | 6.00 | 5.76 | -0.07 | -1.21% | 84 | 2,027 | 0.32 | 0.46 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 100.00 | 3.85 | 3.95 | 3.80 | -0.15 | -3.80% | 135 | 2,889 | 0.31 | 0.36 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 105.00 | 2.52 | 2.73 | 2.39 | -0.22 | -8.43% | 13 | 2,709 | 0.31 | 0.27 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 110.00 | 1.59 | 1.78 | 1.56 | -0.12 | -7.15% | 620 | 1,483 | 0.30 | 0.19 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 115.00 | 0.99 | 1.07 | 0.98 | -0.14 | -12.50% | 18 | 1,299 | 0.30 | 0.13 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 120.00 | 0.61 | 0.70 | 0.64 | -0.09 | -12.33% | 6 | 1,386 | 0.30 | 0.09 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 125.00 | 0.41 | 0.64 | 0.42 | -0.04 | -8.70% | 13 | 1,769 | 0.31 | 0.06 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 130.00 | 0.16 | 0.49 | 0.29 | -0.03 | -9.38% | 12 | 1,616 | 0.31 | 0.04 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 135.00 | 0.10 | 0.45 | 0.20 | -0.03 | -13.05% | 14 | 1,536 | 0.32 | 0.03 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 140.00 | 0.05 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 5,402 | 0.34 | 0.02 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:59 PM EST |
| 145.00 | 0.04 | 0.76 | 0.17 | +0.01 | +6.25% | 2 | 79 | 0.37 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 150.00 | 0.07 | 0.65 | 0.08 | -0.03 | -27.28% | 1 | 153 | 0.40 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 155.00 | 0.01 | 0.94 | 0.11 | 0.00 | 0.00% | 0 | 53 | 0.41 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 160.00 | 0.02 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 341 | 0.36 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 165.00 | 0.02 | 0.13 | 0.13 | 0.00 | 0.00% | 0 | 75 | 0.42 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 1.09 | 0.18 | 0.00 | 0.00% | 0 | 188 | 0.60 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/25/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.27 | 0.04 | 0.00 | 0.00% | 0 | 55 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.01 | 1.05 | 0.36 | 0.00 | 0.00% | 0 | 72 | 0.59 | -0.01 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:59 PM EST |
| 50.00 | 0.21 | 0.34 | 0.75 | +0.39 | +108.34% | 1,000 | 220 | 0.52 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 55.00 | 0.17 | 0.43 | 0.30 | -0.34 | -53.13% | 5 | 48 | 0.45 | -0.04 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 60.00 | 0.56 | 0.60 | 0.60 | -0.05 | -7.70% | 9 | 644 | 0.44 | -0.06 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 65.00 | 0.89 | 0.93 | 0.93 | -0.13 | -12.27% | 15 | 2,786 | 0.42 | -0.08 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 70.00 | 1.41 | 1.48 | 1.52 | -0.11 | -6.75% | 20 | 555 | 0.40 | -0.12 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 75.00 | 2.17 | 2.28 | 2.33 | -0.14 | -5.67% | 5 | 5,127 | 0.38 | -0.18 | 0.01 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 80.00 | 3.30 | 3.40 | 3.55 | -0.65 | -15.48% | 300 | 7,493 | 0.36 | -0.25 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 85.00 | 4.80 | 4.95 | 5.10 | -0.22 | -4.14% | 30 | 5,309 | 0.35 | -0.33 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 90.00 | 6.80 | 6.95 | 7.30 | -0.15 | -2.02% | 30 | 6,769 | 0.33 | -0.43 | 0.02 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 95.00 | 9.30 | 9.50 | 9.95 | 0.00 | 0.00% | 0 | 3,030 | 0.32 | -0.54 | 0.02 | -0.03 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 100.00 | 11.90 | 12.65 | 13.20 | 0.00 | 0.00% | 0 | 4,427 | 0.30 | -0.64 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 105.00 | 15.40 | 16.55 | 17.00 | 0.00 | 0.00% | 0 | 1,409 | 0.28 | -0.73 | 0.02 | -0.02 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 110.00 | 19.70 | 20.60 | 23.10 | 0.00 | 0.00% | 0 | 2,039 | 0.27 | -0.81 | 0.02 | -0.02 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 115.00 | 24.50 | 26.30 | 29.60 | 0.00 | 0.00% | 0 | 235 | 0.39 | -0.87 | 0.01 | -0.01 | 4/17/2025 | 4/25/2025 3:59:59 PM EST |
| 120.00 | 29.25 | 30.90 | 28.95 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.91 | 0.01 | -0.01 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 125.00 | 33.65 | 36.85 | 22.33 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.94 | 0.01 | -0.01 | 3/10/2025 | 4/25/2025 3:59:59 PM EST |
| 130.00 | 38.00 | 41.80 | 32.75 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.01 | 3/13/2025 | 4/25/2025 3:59:59 PM EST |
| 135.00 | 43.10 | 46.80 | 49.00 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.97 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:59 PM EST |
| 140.00 | 48.00 | 52.00 | 40.16 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.98 | 0.00 | 0.00 | 3/20/2025 | 4/25/2025 3:59:59 PM EST |
| 145.00 | 53.00 | 56.90 | 28.78 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 12/6/2024 | 4/25/2025 3:59:59 PM EST |
| 150.00 | 58.00 | 61.80 | 35.75 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 12/13/2024 | 4/25/2025 3:59:59 PM EST |
| 155.00 | 63.05 | 66.80 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 160.00 | 68.05 | 71.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 165.00 | 73.10 | 76.80 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 170.00 | 77.75 | 81.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 175.00 | 82.75 | 86.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |