Options Chain for DISNEY WALT CO COM (DIS) - $114.86 as of 9/19/2025 3:48:38 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 | 48.40 | 49.55 | 48.98 | 48.65 | % | 0.75 | 1 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 70.00 | 43.55 | 44.30 | 43.93 | % | 0.63 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 75.00 | 38.65 | 39.30 | 38.98 | % | 0.52 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 80.00 | 33.70 | 34.35 | 34.03 | % | 0.43 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 85.00 | 28.60 | 29.35 | 28.98 | % | 0.34 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 90.00 | 23.65 | 24.40 | 24.03 | % | 0.27 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 95.00 | 18.80 | 19.45 | 19.13 | % | 0.20 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 100.00 | 13.45 | 14.45 | 13.95 | 18.28 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.55 | 0.98 | 0.01 | -0.02 | 9/9/2025 | 9/19/2025 3:59:56 PM EST |
| 102.00 | 11.90 | 12.50 | 12.20 | % | 0.12 | 0 | 0 | 0.19 | 0.96 | 0.01 | -0.03 | 9/19/2025 3:59:56 PM EST | |||
| 103.00 | 10.95 | 11.40 | 11.18 | 15.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.50 | 0.95 | 0.02 | -0.04 | 9/9/2025 | 9/19/2025 3:59:56 PM EST |
| 104.00 | 10.00 | 10.60 | 10.30 | % | 0.10 | 0 | 0 | 0.40 | 0.93 | 0.02 | -0.04 | 9/19/2025 3:59:56 PM EST | |||
| 105.00 | 9.15 | 9.60 | 9.38 | 11.65 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.33 | 0.91 | 0.02 | -0.04 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 106.00 | 8.40 | 8.60 | 8.50 | 10.92 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.25 | 0.89 | 0.03 | -0.05 | 9/12/2025 | 9/19/2025 3:59:56 PM EST |
| 107.00 | 6.80 | 8.00 | 7.40 | 10.71 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.33 | 0.86 | 0.03 | -0.05 | 9/3/2025 | 9/19/2025 3:59:56 PM EST |
| 108.00 | 6.35 | 7.50 | 6.93 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.36 | 0.82 | 0.04 | -0.06 | 9/12/2025 | 9/19/2025 3:59:56 PM EST |
| 109.00 | 5.85 | 6.60 | 6.23 | 10.10 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.31 | 0.78 | 0.04 | -0.06 | 9/5/2025 | 9/19/2025 3:59:56 PM EST |
| 110.00 | 5.00 | 5.70 | 5.35 | 4.68 | -1.62 | -25.72% | 0.05 | 1 | 10 | 0.25 | 0.74 | 0.05 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 111.00 | 4.35 | 5.10 | 4.73 | 3.35 | -2.05 | -37.97% | 0.04 | 18 | 5 | 0.27 | 0.69 | 0.05 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 112.00 | 3.70 | 3.80 | 3.75 | 3.37 | -1.99 | -37.13% | 0.03 | 13 | 3 | 0.24 | 0.64 | 0.06 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 113.00 | 3.10 | 3.20 | 3.15 | 3.15 | -1.05 | -25.00% | 0.03 | 44 | 10 | 0.24 | 0.58 | 0.06 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 114.00 | 2.56 | 2.63 | 2.60 | 2.55 | -0.70 | -21.54% | 0.02 | 347 | 8 | 0.23 | 0.52 | 0.06 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 115.00 | 2.05 | 2.15 | 2.10 | 2.04 | -0.68 | -25.00% | 0.02 | 99 | 87 | 0.23 | 0.46 | 0.06 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 116.00 | 1.67 | 1.74 | 1.71 | 1.72 | -0.60 | -25.87% | 0.01 | 154 | 127 | 0.23 | 0.39 | 0.06 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 117.00 | 1.32 | 1.39 | 1.36 | 1.23 | -0.52 | -29.72% | 0.01 | 39 | 49 | 0.23 | 0.34 | 0.06 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 118.00 | 1.03 | 1.09 | 1.06 | 1.00 | -0.49 | -32.89% | 0.01 | 55 | 46 | 0.23 | 0.28 | 0.05 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 119.00 | 0.80 | 0.86 | 0.83 | 0.75 | -0.47 | -38.53% | 0.01 | 27 | 218 | 0.23 | 0.23 | 0.05 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 120.00 | 0.62 | 0.67 | 0.65 | 0.63 | -0.36 | -36.37% | 0.01 | 69 | 165 | 0.23 | 0.19 | 0.04 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 121.00 | 0.47 | 0.60 | 0.54 | 0.41 | -0.39 | -48.75% | 0.00 | 22 | 83 | 0.24 | 0.16 | 0.04 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 122.00 | 0.36 | 0.43 | 0.40 | 0.34 | -0.24 | -41.38% | 0.00 | 10 | 30 | 0.24 | 0.13 | 0.03 | -0.03 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 123.00 | 0.27 | 0.32 | 0.30 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.23 | 0.10 | 0.03 | -0.03 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 124.00 | 0.21 | 0.26 | 0.24 | 0.19 | -0.41 | -68.34% | 0.00 | 9 | 116 | 0.24 | 0.08 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 125.00 | 0.17 | 0.21 | 0.19 | 0.17 | -0.14 | -45.17% | 0.00 | 416 | 492 | 0.24 | 0.06 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 126.00 | 0.00 | 0.18 | 0.09 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.30 | 0.04 | 0.01 | -0.01 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 127.00 | 0.00 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.29 | 0.03 | 0.01 | -0.01 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 128.00 | 0.00 | 0.77 | 0.39 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | 0.02 | 0.01 | -0.01 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 129.00 | 0.00 | 0.63 | 0.32 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.42 | 0.02 | 0.01 | -0.01 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.76 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.46 | 0.01 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 131.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 132.00 | 0.00 | 0.76 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | 0.01 | 0.00 | 0.00 | 8/29/2025 | 9/19/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.78 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.21 | 0.11 | 0.02 | -0.15 | -88.24% | 0.00 | 1 | 23 | 0.66 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 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 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.96 | 0.48 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.16 | +0.13 | +433.34% | 0.00 | 1 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 85.00 | 0.01 | 0.31 | 0.16 | 0.06 | -0.17 | -73.92% | 0.00 | 1 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.27 | 0.14 | 0.11 | % | 0.00 | 4 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 95.00 | 0.05 | 1.05 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:56 PM EST |
| 100.00 | 0.06 | 0.32 | 0.19 | 0.21 | -0.19 | -47.50% | 0.00 | 5 | 20 | 0.32 | -0.02 | 0.01 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 102.00 | 0.21 | 0.28 | 0.25 | 0.39 | +0.18 | +85.72% | 0.00 | 53 | 88 | 0.32 | -0.04 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 103.00 | 0.24 | 0.36 | 0.30 | 0.32 | +0.10 | +45.46% | 0.00 | 15 | 200 | 0.31 | -0.05 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 104.00 | 0.29 | 0.36 | 0.33 | 0.38 | +0.10 | +35.72% | 0.00 | 3 | 19 | 0.29 | -0.07 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 105.00 | 0.37 | 0.47 | 0.42 | 0.43 | +0.05 | +13.16% | 0.00 | 1,077 | 47 | 0.29 | -0.09 | 0.02 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 106.00 | 0.44 | 0.55 | 0.50 | 0.69 | +0.27 | +64.29% | 0.00 | 16 | 48 | 0.27 | -0.11 | 0.03 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 107.00 | 0.55 | 0.86 | 0.71 | 0.76 | +0.27 | +55.11% | 0.01 | 27 | 7 | 0.28 | -0.14 | 0.03 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 108.00 | 0.66 | 0.77 | 0.72 | 0.82 | +0.24 | +41.38% | 0.01 | 39 | 35 | 0.26 | -0.18 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 109.00 | 0.81 | 1.05 | 0.93 | 1.10 | +0.24 | +27.91% | 0.01 | 39 | 37 | 0.25 | -0.22 | 0.04 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 110.00 | 1.04 | 1.35 | 1.20 | 1.17 | +0.16 | +15.85% | 0.01 | 751 | 74 | 0.25 | -0.26 | 0.05 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 111.00 | 1.32 | 1.61 | 1.47 | 1.52 | +0.28 | +22.59% | 0.01 | 170 | 89 | 0.24 | -0.31 | 0.05 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 112.00 | 1.69 | 1.96 | 1.83 | 1.74 | +0.38 | +27.95% | 0.02 | 335 | 120 | 0.24 | -0.36 | 0.06 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 113.00 | 2.10 | 2.18 | 2.14 | 2.20 | +0.54 | +32.53% | 0.02 | 1,966 | 111 | 0.24 | -0.42 | 0.06 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 114.00 | 2.54 | 2.62 | 2.58 | 2.87 | +0.72 | +33.49% | 0.02 | 87 | 32 | 0.24 | -0.48 | 0.06 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 115.00 | 3.05 | 3.15 | 3.10 | 3.35 | +0.71 | +26.90% | 0.03 | 109 | 58 | 0.24 | -0.54 | 0.06 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 116.00 | 3.65 | 3.75 | 3.70 | 4.37 | +1.32 | +43.28% | 0.03 | 10 | 169 | 0.23 | -0.61 | 0.06 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 117.00 | 4.25 | 4.45 | 4.35 | 4.79 | +1.19 | +33.06% | 0.04 | 2 | 61 | 0.23 | -0.66 | 0.06 | -0.06 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 118.00 | 4.75 | 5.15 | 4.95 | 5.50 | +1.00 | +22.23% | 0.04 | 28 | 35 | 0.20 | -0.72 | 0.05 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 119.00 | 5.70 | 5.95 | 5.83 | 6.00 | +1.80 | +42.86% | 0.05 | 3 | 32 | 0.21 | -0.77 | 0.05 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 120.00 | 6.10 | 6.75 | 6.43 | 5.06 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.38 | -0.81 | 0.04 | -0.04 | 9/11/2025 | 9/19/2025 3:59:56 PM EST |
| 121.00 | 7.05 | 8.20 | 7.63 | % | 0.06 | 0 | 0 | 0.43 | -0.84 | 0.04 | -0.04 | 9/19/2025 3:59:56 PM EST | |||
| 122.00 | 8.35 | 9.10 | 8.73 | 6.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.42 | -0.87 | 0.03 | -0.03 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 123.00 | 9.05 | 9.75 | 9.40 | 8.35 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.28 | -0.90 | 0.03 | -0.03 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 124.00 | 10.10 | 10.75 | 10.43 | % | 0.08 | 0 | 0 | 0.30 | -0.92 | 0.02 | -0.02 | 9/19/2025 3:59:56 PM EST | |||
| 125.00 | 11.00 | 11.65 | 11.33 | 9.20 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.46 | -0.94 | 0.02 | -0.02 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 126.00 | 11.95 | 12.65 | 12.30 | % | 0.10 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 9/19/2025 3:59:56 PM EST | |||
| 127.00 | 12.35 | 13.65 | 13.00 | % | 0.10 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 9/19/2025 3:59:56 PM EST | |||
| 128.00 | 13.90 | 14.65 | 14.28 | % | 0.11 | 0 | 0 | 0.35 | -0.98 | 0.01 | -0.01 | 9/19/2025 3:59:56 PM EST | |||
| 129.00 | 14.90 | 15.60 | 15.25 | % | 0.12 | 0 | 0 | 0.42 | -0.98 | 0.01 | -0.01 | 9/19/2025 3:59:56 PM EST | |||
| 130.00 | 15.90 | 17.15 | 16.53 | % | 0.13 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 131.00 | 16.55 | 17.65 | 17.10 | % | 0.13 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 132.00 | 17.10 | 18.65 | 17.88 | % | 0.14 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 135.00 | 20.90 | 21.65 | 21.28 | % | 0.16 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 140.00 | 26.00 | 26.65 | 26.33 | % | 0.19 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 145.00 | 30.95 | 31.65 | 31.30 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 150.00 | 35.90 | 36.60 | 36.25 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 155.00 | 40.90 | 41.95 | 41.43 | % | 0.27 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST |