Options Chain for DISNEY WALT CO COM (DIS) - $107.61 as of 11/14/2025 3:49:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 39.45 | 43.15 | 41.30 | % | 0.64 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 70.00 | 34.45 | 38.15 | 36.30 | % | 0.52 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 75.00 | 29.40 | 33.15 | 31.28 | % | 0.42 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 80.00 | 24.35 | 28.20 | 26.28 | % | 0.33 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 85.00 | 20.05 | 22.85 | 21.45 | % | 0.25 | 0 | 0 | 0.63 | 0.98 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 90.00 | % | 0.00 | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.01 | 11/14/2025 3:59:50 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.37 | 0.86 | 0.02 | -0.03 | 11/14/2025 3:59:50 PM EST | ||||||
| 97.00 | % | 0.00 | 0 | 0 | 0.31 | 0.82 | 0.02 | -0.03 | 11/14/2025 3:59:50 PM EST | ||||||
| 98.00 | 8.10 | 10.90 | 9.50 | % | 0.10 | 0 | 0 | 0.29 | 0.79 | 0.03 | -0.03 | 11/14/2025 3:59:50 PM EST | |||
| 99.00 | 8.05 | 10.10 | 9.08 | % | 0.09 | 0 | 0 | 0.33 | 0.77 | 0.03 | -0.03 | 11/14/2025 3:59:50 PM EST | |||
| 100.00 | 6.95 | 9.35 | 8.15 | % | 0.08 | 0 | 0 | 0.31 | 0.74 | 0.03 | -0.03 | 11/14/2025 3:59:50 PM EST | |||
| 101.00 | % | 0.00 | 0 | 0 | 0.27 | 0.71 | 0.03 | -0.04 | 11/14/2025 3:59:50 PM EST | ||||||
| 102.00 | 5.90 | 6.75 | 6.33 | % | 0.06 | 0 | 0 | 0.27 | 0.67 | 0.04 | -0.04 | 11/14/2025 3:59:50 PM EST | |||
| 103.00 | 5.20 | 5.60 | 5.40 | 5.50 | -1.50 | -21.43% | 0.05 | 13 | 1 | 0.25 | 0.63 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 104.00 | 4.60 | 5.50 | 5.05 | % | 0.05 | 0 | 0 | 0.26 | 0.59 | 0.04 | -0.04 | 11/14/2025 3:59:50 PM EST | |||
| 105.00 | 4.00 | 4.70 | 4.35 | 4.20 | -1.30 | -23.64% | 0.04 | 5 | 4 | 0.25 | 0.55 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 106.00 | 3.45 | 4.00 | 3.73 | 3.60 | -1.11 | -23.57% | 0.04 | 7 | 10 | 0.24 | 0.51 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 107.00 | 2.97 | 3.55 | 3.26 | 4.42 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.24 | 0.47 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 3:59:50 PM EST |
| 108.00 | 2.55 | 3.05 | 2.80 | 2.84 | -1.41 | -33.18% | 0.03 | 18 | 40 | 0.24 | 0.43 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 109.00 | 2.24 | 2.50 | 2.37 | 2.70 | -0.50 | -15.63% | 0.02 | 1 | 1 | 0.24 | 0.39 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 110.00 | 1.90 | 2.42 | 2.16 | 1.97 | -1.08 | -35.41% | 0.02 | 29 | 61 | 0.25 | 0.35 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 111.00 | 1.51 | 2.05 | 1.78 | 1.75 | -0.90 | -33.97% | 0.02 | 1 | 44 | 0.24 | 0.31 | 0.04 | -0.03 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 112.00 | 1.48 | 1.70 | 1.59 | 1.55 | -0.68 | -30.50% | 0.01 | 51 | 12 | 0.25 | 0.28 | 0.04 | -0.03 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 113.00 | 1.11 | 1.87 | 1.49 | % | 0.01 | 0 | 0 | 0.26 | 0.25 | 0.03 | -0.03 | 11/14/2025 3:59:50 PM EST | |||
| 114.00 | 0.97 | 1.67 | 1.32 | 2.25 | +0.54 | +31.58% | 0.01 | 1 | 3 | 0.26 | 0.22 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 115.00 | 0.80 | 1.37 | 1.09 | 1.23 | -0.38 | -23.61% | 0.01 | 27 | 221 | 0.26 | 0.19 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 116.00 | 0.71 | 1.58 | 1.15 | % | 0.01 | 0 | 0 | 0.28 | 0.17 | 0.03 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 117.00 | 0.55 | 0.94 | 0.75 | % | 0.01 | 0 | 0 | 0.25 | 0.15 | 0.02 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 118.00 | 0.43 | 1.11 | 0.77 | % | 0.01 | 0 | 0 | 0.27 | 0.13 | 0.02 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 119.00 | 0.35 | 1.25 | 0.80 | % | 0.01 | 0 | 0 | 0.28 | 0.11 | 0.02 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 120.00 | 0.42 | 1.06 | 0.74 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.29 | 0.09 | 0.02 | -0.02 | 11/13/2025 | 11/14/2025 3:59:50 PM EST |
| 121.00 | 0.04 | 1.07 | 0.56 | % | 0.00 | 0 | 0 | 0.26 | 0.09 | 0.02 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 122.00 | 0.01 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.26 | 0.08 | 0.01 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 123.00 | 0.03 | 0.96 | 0.50 | % | 0.00 | 0 | 0 | 0.27 | 0.07 | 0.01 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 124.00 | 0.13 | 0.83 | 0.48 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.01 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 125.00 | 0.01 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.26 | 0.05 | 0.01 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 126.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.28 | 0.05 | 0.01 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 127.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.29 | 0.04 | 0.01 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 128.00 | 0.01 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.01 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 129.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.01 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 130.00 | 0.04 | 0.29 | 0.17 | 0.23 | % | 0.00 | 1 | 0 | 0.29 | 0.03 | 0.01 | -0.01 | 11/14/2025 | 11/14/2025 3:59:50 PM EST | |
| 131.00 | 0.01 | 2.22 | 1.12 | % | 0.01 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 135.00 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | ||||||
| 155.00 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 85.00 | % | 0.00 | 0 | 0 | 0.65 | -0.02 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | ||||||
| 90.00 | % | 0.00 | 0 | 0 | 0.41 | -0.06 | 0.01 | -0.01 | 11/14/2025 3:59:50 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 0.28 | -0.14 | 0.02 | -0.03 | 11/14/2025 3:59:50 PM EST | ||||||
| 97.00 | % | 0.00 | 0 | 0 | 0.28 | -0.18 | 0.02 | -0.03 | 11/14/2025 3:59:50 PM EST | ||||||
| 98.00 | % | 0.00 | 0 | 0 | 0.26 | -0.21 | 0.03 | -0.03 | 11/14/2025 3:59:50 PM EST | ||||||
| 99.00 | 1.12 | 1.84 | 1.48 | 1.32 | % | 0.01 | 4 | 0 | 0.27 | -0.23 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 3:59:50 PM EST | |
| 100.00 | 1.34 | 1.95 | 1.65 | % | 0.02 | 0 | 0 | 0.26 | -0.26 | 0.03 | -0.03 | 11/14/2025 3:59:50 PM EST | |||
| 101.00 | % | 0.00 | 0 | 0 | 0.26 | -0.29 | 0.03 | -0.04 | 11/14/2025 3:59:50 PM EST | ||||||
| 102.00 | 2.02 | 2.86 | 2.44 | % | 0.02 | 0 | 0 | 0.27 | -0.33 | 0.04 | -0.04 | 11/14/2025 3:59:50 PM EST | |||
| 103.00 | 2.30 | 2.71 | 2.51 | 2.62 | +0.32 | +13.92% | 0.02 | 7 | 64 | 0.25 | -0.37 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 104.00 | 2.74 | 3.45 | 3.10 | % | 0.03 | 0 | 0 | 0.26 | -0.41 | 0.04 | -0.04 | 11/14/2025 3:59:50 PM EST | |||
| 105.00 | 3.15 | 3.95 | 3.55 | 3.14 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.26 | -0.45 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 3:59:50 PM EST |
| 106.00 | 2.97 | 3.95 | 3.46 | 3.45 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.22 | -0.49 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 3:59:50 PM EST |
| 107.00 | 4.10 | 5.05 | 4.58 | % | 0.04 | 0 | 0 | 0.26 | -0.53 | 0.04 | -0.04 | 11/14/2025 3:59:50 PM EST | |||
| 108.00 | 4.05 | 5.55 | 4.80 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.24 | -0.57 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 3:59:50 PM EST |
| 109.00 | 4.70 | 6.25 | 5.48 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.24 | -0.61 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 3:59:50 PM EST |
| 110.00 | 5.80 | 6.75 | 6.28 | 5.85 | +0.26 | +4.66% | 0.06 | 4 | 3 | 0.25 | -0.65 | 0.04 | -0.04 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 111.00 | 6.05 | 7.15 | 6.60 | 6.80 | % | 0.06 | 3 | 0 | 0.22 | -0.69 | 0.04 | -0.03 | 11/14/2025 | 11/14/2025 3:59:50 PM EST | |
| 112.00 | 7.25 | 8.10 | 7.68 | 7.65 | % | 0.07 | 11 | 0 | 0.25 | -0.72 | 0.04 | -0.03 | 11/14/2025 | 11/14/2025 3:59:50 PM EST | |
| 113.00 | 8.00 | 9.70 | 8.85 | 8.66 | % | 0.08 | 8 | 0 | 0.28 | -0.75 | 0.03 | -0.03 | 11/14/2025 | 11/14/2025 3:59:50 PM EST | |
| 114.00 | 8.50 | 10.05 | 9.28 | % | 0.08 | 0 | 0 | 0.25 | -0.78 | 0.03 | -0.03 | 11/14/2025 3:59:50 PM EST | |||
| 115.00 | 8.55 | 10.55 | 9.55 | 9.47 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.30 | -0.81 | 0.03 | -0.03 | 11/13/2025 | 11/14/2025 3:59:50 PM EST |
| 116.00 | 10.90 | 11.55 | 11.23 | 10.59 | % | 0.10 | 3 | 0 | 0.28 | -0.83 | 0.03 | -0.02 | 11/14/2025 | 11/14/2025 3:59:50 PM EST | |
| 117.00 | 11.00 | 13.70 | 12.35 | % | 0.11 | 0 | 0 | 0.42 | -0.85 | 0.02 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 118.00 | 12.10 | 14.05 | 13.08 | % | 0.11 | 0 | 0 | 0.39 | -0.87 | 0.02 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 119.00 | 12.80 | 14.70 | 13.75 | 13.45 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.38 | -0.89 | 0.02 | -0.02 | 11/13/2025 | 11/14/2025 3:59:50 PM EST |
| 120.00 | 13.15 | 16.05 | 14.60 | % | 0.12 | 0 | 0 | 0.42 | -0.91 | 0.02 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 121.00 | 14.10 | 17.40 | 15.75 | % | 0.13 | 0 | 0 | 0.47 | -0.91 | 0.02 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 122.00 | 15.05 | 18.00 | 16.53 | % | 0.14 | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.02 | 11/14/2025 3:59:50 PM EST | |||
| 123.00 | 16.00 | 19.15 | 17.58 | % | 0.14 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 124.00 | 17.00 | 19.60 | 18.30 | % | 0.15 | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 125.00 | 17.95 | 21.20 | 19.58 | % | 0.16 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 126.00 | 18.90 | 22.20 | 20.55 | % | 0.16 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 127.00 | 19.90 | 22.50 | 21.20 | % | 0.17 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 128.00 | 20.90 | 23.70 | 22.30 | % | 0.17 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 129.00 | 21.85 | 24.50 | 23.18 | % | 0.18 | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 130.00 | 22.85 | 26.00 | 24.43 | % | 0.19 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 11/14/2025 3:59:50 PM EST | |||
| 131.00 | 23.85 | 26.90 | 25.38 | % | 0.19 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 135.00 | % | 0.00 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | ||||||
| 140.00 | % | 0.00 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | ||||||
| 145.00 | % | 0.00 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | ||||||
| 150.00 | % | 0.00 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | ||||||
| 155.00 | 47.25 | 50.95 | 49.10 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST |