Free Trial

Walt Disney (DIS) Options Chain & Prices

Walt Disney logo
$92.52 +1.71 (+1.88%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$92.55 +0.03 (+0.03%)
As of 05/2/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

DIS Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/9/2025$75.00$0.129Put98876363
(+2)
83.40%
(+3.67%)
-0.03081237
5/9/2025$76.00$0.158Put9660 - 37
(+3)
81.94%
(+3.80%)
-0.0372314
5/9/2025$77.00$15.750Call2 - - 4
(+1)
80.49%
(+3.92%)
0.9551492
5/9/2025$78.00$0.235Put2883815365
(+1)
79.03%
(+4.00%)
-0.05382356
5/9/2025$78.00$14.793Call4 - - 195
(+0)
79.03%
(+4.00%)
0.9461921
5/9/2025$79.00$0.285Put2151205255
(+1)
77.56%
(+4.01%)
-0.06435522
5/9/2025$80.00$0.345Put29130622281
(+128)
76.11%
(+3.97%)
-0.07674457
5/9/2025$80.00$12.904Call21 - 270
(+1)
76.11%
(+3.97%)
0.9233272
5/9/2025$81.00$0.417Put34461252103
(+6)
74.69%
(+3.86%)
-0.09127725
5/9/2025$81.00$11.977Call7170 - 169
(+2)
74.69%
(+3.86%)
0.9088248
5/9/2025$82.00$0.504Put881724383
(+19)
73.33%
(+3.69%)
-0.10834727
5/9/2025$83.00$0.610Put1441831272
(+51)
72.06%
(+3.50%)
-0.12825948
5/9/2025$84.00$0.737Put69821887
(+554)
71.13%
(+3.55%)
-0.15132722
5/9/2025$84.00$9.299Call51 - 39
(-7)
70.86%
(+3.28%)
0.8489582
5/9/2025$85.00$0.890Put35251145769
(-45)
69.38%
(+2.69%)
-0.17777182
5/9/2025$85.00$8.453Call1358 - 636
(-20)
69.73%
(+3.05%)
0.82261514
5/9/2025$86.00$1.072Put38321722478
(+224)
68.40%
(+2.54%)
-0.20768580
5/9/2025$86.00$7.635Call54409119
(+23)
68.67%
(+2.82%)
0.79278120
5/9/2025$87.00$1.285Put84873525407
(+20)
67.66%
(+2.58%)
-0.2411886
5/9/2025$87.00$6.848Call3671391
(+21)
67.66%
(+2.58%)
0.75943515
5/9/2025$88.00$1.534Put887195313319
(+14)
66.68%
(+2.35%)
-0.27814373
5/9/2025$88.00$6.097Call4814 - 269
(+38)
66.68%
(+2.33%)
0.72262312
5/9/2025$89.00$1.822Put631922351
(+3)
65.74%
(+2.13%)
-0.31841734
5/9/2025$89.00$5.385Call37416177
(+44)
65.74%
(+2.13%)
0.68248819
5/9/2025$90.00$2.153Put1,041459265488
(+91)
65.08%
(+2.14%)
-0.361817283
5/9/2025$90.00$4.716Call6591724703
(-32)
65.14%
(+2.20%)
0.639307137
5/9/2025$91.00$2.530Put155939340
(+195)
63.99%
(+1.69%)
-0.40786235
5/9/2025$91.00$4.092Call36230251088
(+172)
63.99%
(+1.69%)
0.593478116
5/9/2025$92.00$2.956Put6443519658
(+0)
63.17%
(+1.46%)
-0.45594675
5/9/2025$92.00$3.518Call3325553605
(+110)
63.21%
(+1.50%)
0.545593102
5/9/2025$93.00$3.436Put5264920118
(+26)
62.72%
(+1.55%)
-0.50539491
5/9/2025$93.00$2.997Call759153133313
(+47)
64.22%
(+3.05%)
0.496419161
5/9/2025$94.00$3.970Put2213016745
(+1)
61.91%
(+1.22%)
-0.5552360
5/9/2025$94.00$2.530Call763161092
(+213)
61.91%
(+1.22%)
0.44685451
5/9/2025$95.00$4.558Put5135426
(+0)
61.40%
(+1.13%)
-0.60445541
5/9/2025$95.00$2.116Call1,132838681198
(+300)
60.70%
(+1.06%)
0.397889230
5/9/2025$96.00$5.199Put1911156
(+0)
61.00%
(+1.08%)
-0.65212111
5/9/2025$96.00$1.756Call372150261265
(+27)
61.00%
(+1.08%)
0.350487128
5/9/2025$97.00$5.891Put1111 - 79
(+0)
60.70%
(+1.06%)
-0.6973783
5/9/2025$97.00$1.445Call3,72316329234
(+27)
60.70%
(+1.06%)
0.30549878
Blackrock’s Sending THIS Crypto Higher on Purpose (Ad)

While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly positioning itself to overthrow the entire banking system.

Click here to access the full report now.
5/9/2025$98.00$1.181Call810371161264
(+14)
60.49%
(+1.04%)
0.263632108
5/9/2025$99.00$0.959Call27417923387
(+30)
60.37%
(+1.02%)
0.22539974
5/9/2025$100.00$8.229Put2 - - 10
(+0)
60.35%
(+0.98%)
-0.8124892
5/9/2025$100.00$0.775Call38352144644
(+28)
61.05%
(+1.68%)
0.191101137
5/9/2025$101.00$0.624Call1064249130
(+62)
60.42%
(+0.90%)
0.16089441
5/9/2025$102.00$9.961Put71 - 13
(+10)
60.60%
(+0.77%)
-0.8692487
5/9/2025$102.00$0.502Call182124695
(+15)
60.55%
(+0.72%)
0.13473946
5/9/2025$103.00$0.404Call3,51011644
(+3)
60.89%
(+0.62%)
0.11243625
5/9/2025$104.00$0.326Call63 - 4197
(+0)
61.29%
(+0.43%)
0.09369418
5/9/2025$105.00$12.732Put1 - - 5
(+0)
61.81%
(+0.23%)
-0.9261161
5/9/2025$105.00$0.264Call2547792186
(+36)
61.94%
(+0.37%)
0.07809450
5/9/2025$106.00$0.215Call210109519
(+461)
62.42%
(+0.03%)
0.06521822
5/9/2025$107.00$14.650Put6 - - 10
(+10)
63.12%
(-0.17%)
-0.9495346
5/9/2025$107.00$0.176Call1622505
(+496)
63.12%
(-0.17%)
0.05462814
5/9/2025$108.00$0.146Call26141026
(+991)
63.90%
(-0.37%)
0.04593511
5/9/2025$109.00$0.121Call2 - - 12
(+0)
64.75%
(-0.56%)
0.0387862
5/9/2025$110.00$17.582Put1 - 10
(+0)
65.64%
(-0.73%)
-0.9709561
5/9/2025$110.00$0.102Call9241423873292
(+3219)
66.54%
(+0.16%)
0.03290377
5/9/2025$111.00$18.569Put1 - - 0
(+0)
66.58%
(-0.90%)
-0.9756351
5/9/2025$111.00$0.086Call32 - 10
(+0)
66.58%
(-0.90%)
0.0280343
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:DIS) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners