Dark

Check out our Dark Pool Levels

DIS
The Walt Disney Company
stock NYSE

At Close

May 21, 2025 3:59:30 PM EDT

110.41USD-1.735%(-1.95)10,150,618

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 22, 2025 8:34:30 AM EDT

109.87USD-0.534%(-0.59)12,133

After-hours

May 21, 2025 4:58:30 PM EDT

110.41USD0.000%(0.00)119,908

OverviewOption ChainHistoricalExchangesShortsMore

May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14,132	9,384	1,575	16,084

DIS Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

DIS Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

DIS Jan 15, 2027 Exp. - Max Pain @ $95.00

Puts

Calls

DIS Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
175 C	2.16	-26.78%	21	1,348	05-20	DIS270115C00175000
170 C	3.55	+2.90%	1	246	05-20	DIS270115C00170000
165 C	4.15	+7.79%	1	127	05-19	DIS270115C00165000
160 C	4.77	+4.61%	2	257	05-19	DIS270115C00160000
155 C	5.28	-1.31%	10	103	05-15	DIS270115C00155000
150 C	6.45	+0.16%	4	421	05-20	DIS270115C00150000
145 C	7.56	-1.18%	6	624	05-19	DIS270115C00145000
140 C	8.83	+0.46%	7	1,069	05-20	DIS270115C00140000
135 C	10.50	+6.06%	22	459	05-16	DIS270115C00135000
130 C	12.07	+0.67%	2	1,282	05-20	DIS270115C00130000
125 C	13.84	+1.76%	6	442	05-19	DIS270115C00125000
120 C	15.54	-2.94%	16	2,560	05-20	DIS270115C00120000
115 C	18.00	-2.70%	5	446	05-20	DIS270115C00115000
110 C	20.42	-2.11%	8	1,019	05-20	DIS270115C00110000
105 C	23.19	-2.28%	2	358	05-20	DIS270115C00105000
100 C	26.10	-2.43%	6	8,990	05-20	DIS270115C00100000
95 C	29.78	-0.67%	72	533	05-20	DIS270115C00095000
90 C	33.10	+1.19%	2	1,285	05-19	DIS270115C00090000
85 C	36.81	+0.30%	25	566	05-20	DIS270115C00085000
80 C	40.41	-0.37%	2	579	05-20	DIS270115C00080000
75 C	44.95	+3.81%	22	181	05-16	DIS270115C00075000
70 C	48.56	+1.27%	4	229	05-20	DIS270115C00070000
65 C	42.23	+29.94%	40	43	05-07	DIS270115C00065000
60 C	57.25	+5.05%	216	140	05-16	DIS270115C00060000
55 C	61.55	+0.82%	4	65	05-16	DIS270115C00055000
50 C	66.00	+4.76%	2	87	05-19	DIS270115C00050000
45 C	68.50	+1.48%	1	57	05-13	DIS270115C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
175 P	89.55	-1.53%	10	0	04-22	DIS270115P00175000
170 P	78.80	-8.55%	20	20	04-28	DIS270115P00170000
165 P	77.25	0%	10	10	04-23	DIS270115P00165000
160 P	49.70	0%	1	1	05-12	DIS270115P00160000
155 P	0	0%	0			DIS270115P00155000
150 P	38.35	-1.57%	4	4	05-19	DIS270115P00150000
145 P	34.20	-3.53%	6	7	05-19	DIS270115P00145000
140 P	30.20	-0.66%	4	18	05-20	DIS270115P00140000
135 P	28.05	-20.47%	1	18	05-12	DIS270115P00135000
130 P	44.15	-4.23%	6	107	04-10	DIS270115P00130000
125 P	20.70	-2.13%	1	110	05-13	DIS270115P00125000
120 P	17.80	-0.28%	1	1,036	05-20	DIS270115P00120000
115 P	15.15	+1.00%	110	244	05-20	DIS270115P00115000
110 P	12.70	0.00%	25	359	05-20	DIS270115P00110000
105 P	10.75	+0.47%	25	781	05-20	DIS270115P00105000
100 P	8.87	-0.78%	6	396	05-20	DIS270115P00100000
95 P	7.30	-1.35%	3	2,534	05-20	DIS270115P00095000
90 P	6.10	+1.33%	12	629	05-20	DIS270115P00090000
85 P	4.79	-1.24%	2	1,177	05-20	DIS270115P00085000
80 P	3.92	+2.62%	6	1,276	05-15	DIS270115P00080000
75 P	3.00	-3.23%	1	612	05-20	DIS270115P00075000
70 P	2.39	-0.42%	4	952	05-20	DIS270115P00070000
65 P	1.88	-0.53%	15	1,170	05-20	DIS270115P00065000
60 P	0.90	-37.06%	355	632	05-14	DIS270115P00060000
55 P	0.84	-42.07%	338	600	05-14	DIS270115P00055000
50 P	1.00	+63.93%	1	3,345	05-19	DIS270115P00050000
45 P	0.72	+5.88%	9	1,621	05-15	DIS270115P00045000

Share