Options Chain for DISNEY WALT CO COM (DIS) - $110.30 as of 10/30/2025 5:38:40 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 | 46.50 | 49.00 | 47.75 | % | 0.73 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 70.00 | 40.20 | 44.00 | 42.10 | 42.15 | 0.00 | 0.00% | 0.60 | 0 | 60 | 2.67 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:07 PM EST |
| 75.00 | 36.50 | 39.00 | 37.75 | % | 0.50 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 80.00 | 31.30 | 34.00 | 32.65 | % | 0.41 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 85.00 | 26.50 | 29.00 | 27.75 | % | 0.33 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 90.00 | 21.50 | 24.00 | 22.75 | 21.75 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 4:00:07 PM EST |
| 94.00 | 17.50 | 19.85 | 18.68 | % | 0.20 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 95.00 | 16.50 | 19.00 | 17.75 | 17.50 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.27 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:07 PM EST |
| 96.00 | 15.50 | 18.00 | 16.75 | % | 0.17 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 97.00 | 14.55 | 17.00 | 15.78 | % | 0.16 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 98.00 | 13.55 | 15.85 | 14.70 | % | 0.15 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 99.00 | 12.55 | 15.00 | 13.78 | % | 0.14 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 100.00 | 11.75 | 13.25 | 12.50 | 12.82 | +0.78 | +6.48% | 0.12 | 1 | 10 | 0.81 | 0.99 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 101.00 | 10.55 | 12.90 | 11.73 | 9.63 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.91 | 0.99 | 0.01 | -0.03 | 10/16/2025 | 10/30/2025 4:00:07 PM EST |
| 102.00 | 9.55 | 12.05 | 10.80 | 11.17 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.89 | 0.97 | 0.01 | -0.06 | 10/7/2025 | 10/30/2025 4:00:07 PM EST |
| 103.00 | 8.60 | 10.85 | 9.73 | 11.47 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.80 | 0.95 | 0.02 | -0.06 | 10/22/2025 | 10/30/2025 4:00:07 PM EST |
| 104.00 | 7.90 | 9.25 | 8.58 | 8.75 | +1.75 | +25.00% | 0.08 | 3 | 24 | 0.62 | 0.94 | 0.02 | -0.07 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 105.00 | 6.45 | 7.80 | 7.13 | 6.05 | -0.45 | -6.93% | 0.07 | 13 | 71 | 0.47 | 0.92 | 0.03 | -0.08 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 106.00 | 5.90 | 7.45 | 6.68 | 6.55 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.66 | 0.90 | 0.04 | -0.08 | 10/28/2025 | 10/30/2025 4:00:07 PM EST |
| 107.00 | 5.15 | 7.35 | 6.25 | 4.69 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.43 | 0.86 | 0.05 | -0.09 | 10/29/2025 | 10/30/2025 4:00:07 PM EST |
| 108.00 | 4.20 | 5.70 | 4.95 | 5.55 | +1.60 | +40.51% | 0.05 | 8 | 10 | 0.33 | 0.82 | 0.06 | -0.10 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 109.00 | 3.35 | 5.05 | 4.20 | 3.55 | +0.17 | +5.03% | 0.04 | 1 | 7 | 0.35 | 0.77 | 0.07 | -0.11 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 110.00 | 2.67 | 3.85 | 3.26 | 3.55 | +1.35 | +61.37% | 0.03 | 99 | 216 | 0.31 | 0.69 | 0.08 | -0.12 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 111.00 | 2.18 | 2.28 | 2.23 | 2.30 | +0.45 | +24.33% | 0.02 | 283 | 266 | 0.25 | 0.61 | 0.09 | -0.12 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 112.00 | 1.63 | 1.73 | 1.68 | 1.72 | +0.27 | +18.63% | 0.01 | 260 | 825 | 0.25 | 0.52 | 0.09 | -0.12 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 113.00 | 1.17 | 1.27 | 1.22 | 1.26 | +0.16 | +14.55% | 0.01 | 490 | 910 | 0.24 | 0.43 | 0.09 | -0.12 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 114.00 | 0.81 | 0.90 | 0.86 | 0.85 | +0.06 | +7.60% | 0.01 | 1,347 | 2,168 | 0.24 | 0.34 | 0.09 | -0.11 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 115.00 | 0.56 | 0.63 | 0.60 | 0.61 | +0.07 | +12.97% | 0.01 | 867 | 1,837 | 0.25 | 0.25 | 0.08 | -0.09 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 116.00 | 0.36 | 0.43 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 615 | 1,853 | 0.25 | 0.18 | 0.06 | -0.08 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 117.00 | 0.21 | 0.32 | 0.27 | 0.31 | 0.00 | 0.00% | 0.00 | 410 | 784 | 0.25 | 0.13 | 0.05 | -0.06 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 118.00 | 0.13 | 0.29 | 0.21 | 0.24 | -0.01 | -4.00% | 0.00 | 329 | 708 | 0.26 | 0.09 | 0.04 | -0.05 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 119.00 | 0.05 | 0.23 | 0.14 | 0.19 | +0.01 | +5.56% | 0.00 | 170 | 392 | 0.26 | 0.07 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 120.00 | 0.07 | 0.16 | 0.12 | 0.15 | +0.03 | +25.00% | 0.00 | 417 | 1,349 | 0.28 | 0.04 | 0.02 | -0.03 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 121.00 | 0.01 | 0.23 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 95 | 750 | 0.29 | 0.03 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 122.00 | 0.01 | 0.16 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 86 | 1,248 | 0.30 | 0.02 | 0.01 | -0.02 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 123.00 | 0.01 | 0.13 | 0.07 | 0.05 | -0.21 | -80.77% | 0.00 | 1 | 31 | 0.32 | 0.02 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 124.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.44 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 93 | 578 | 0.41 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 126.00 | 0.00 | 0.23 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.51 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 4:00:07 PM EST |
| 127.00 | 0.00 | 0.56 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:07 PM EST |
| 128.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:07 PM EST |
| 129.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 130.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 157 | 56 | 0.44 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 65 | 0.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.55 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:07 PM EST |
| 150.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 155.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 75.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 0.12 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.81 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:07 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:07 PM EST |
| 94.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 66 | 0.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 96.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 97.00 | 0.00 | 0.17 | 0.09 | 0.04 | % | 0.00 | 45 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:07 PM EST | |
| 98.00 | 0.00 | 0.81 | 0.41 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.80 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:07 PM EST |
| 99.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.74 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:07 PM EST |
| 100.00 | 0.02 | 0.09 | 0.06 | 0.02 | -0.06 | -75.00% | 0.00 | 151 | 85 | 0.38 | -0.01 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 101.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.08 | -80.00% | 0.00 | 3 | 72 | 0.41 | -0.01 | 0.01 | -0.03 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 102.00 | 0.03 | 0.19 | 0.11 | 0.07 | -0.07 | -50.00% | 0.00 | 14 | 325 | 0.36 | -0.03 | 0.01 | -0.06 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 103.00 | 0.05 | 0.17 | 0.11 | 0.07 | -0.07 | -50.00% | 0.00 | 30 | 656 | 0.34 | -0.05 | 0.02 | -0.06 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 104.00 | 0.08 | 0.29 | 0.19 | 0.18 | -0.09 | -33.34% | 0.00 | 42 | 489 | 0.34 | -0.06 | 0.02 | -0.07 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 105.00 | 0.11 | 0.20 | 0.16 | 0.14 | -0.25 | -64.11% | 0.00 | 152 | 1,163 | 0.30 | -0.08 | 0.03 | -0.08 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 106.00 | 0.20 | 0.34 | 0.27 | 0.23 | -0.35 | -60.35% | 0.00 | 115 | 1,182 | 0.31 | -0.10 | 0.04 | -0.08 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 107.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.46 | -60.53% | 0.00 | 312 | 580 | 0.29 | -0.14 | 0.05 | -0.09 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 108.00 | 0.43 | 0.49 | 0.46 | 0.44 | -0.63 | -58.88% | 0.00 | 240 | 428 | 0.28 | -0.18 | 0.06 | -0.10 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 109.00 | 0.62 | 0.69 | 0.66 | 0.61 | -0.76 | -55.48% | 0.01 | 1,009 | 516 | 0.27 | -0.23 | 0.07 | -0.11 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 110.00 | 0.88 | 0.95 | 0.92 | 0.94 | -0.93 | -49.74% | 0.01 | 196 | 785 | 0.27 | -0.31 | 0.08 | -0.12 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 111.00 | 1.22 | 1.30 | 1.26 | 1.27 | -1.12 | -46.87% | 0.01 | 298 | 584 | 0.26 | -0.39 | 0.09 | -0.12 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 112.00 | 1.66 | 1.79 | 1.73 | 1.72 | -1.13 | -39.65% | 0.02 | 519 | 469 | 0.26 | -0.48 | 0.09 | -0.12 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 113.00 | 2.21 | 2.29 | 2.25 | 2.25 | -1.25 | -35.72% | 0.02 | 233 | 561 | 0.26 | -0.57 | 0.09 | -0.12 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 114.00 | 2.79 | 3.00 | 2.90 | 2.41 | -1.86 | -43.56% | 0.03 | 47 | 434 | 0.26 | -0.66 | 0.09 | -0.11 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 115.00 | 3.50 | 3.80 | 3.65 | 3.05 | -2.22 | -42.13% | 0.03 | 192 | 337 | 0.26 | -0.75 | 0.08 | -0.09 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 116.00 | 3.95 | 4.60 | 4.28 | 4.00 | -1.30 | -24.53% | 0.04 | 4 | 30 | 0.30 | -0.82 | 0.06 | -0.08 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 117.00 | 4.80 | 5.60 | 5.20 | 4.41 | -1.19 | -21.25% | 0.04 | 3 | 3 | 0.34 | -0.87 | 0.05 | -0.06 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 118.00 | 5.10 | 6.65 | 5.88 | 6.35 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.39 | -0.91 | 0.04 | -0.05 | 10/27/2025 | 10/30/2025 4:00:07 PM EST |
| 119.00 | 5.35 | 7.50 | 6.43 | 6.28 | -0.97 | -13.38% | 0.05 | 1 | 5 | 0.39 | -0.93 | 0.03 | -0.04 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 120.00 | 6.15 | 8.65 | 7.40 | 9.25 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.47 | -0.96 | 0.02 | -0.03 | 10/29/2025 | 10/30/2025 4:00:07 PM EST |
| 121.00 | 7.15 | 9.40 | 8.28 | 8.15 | -0.75 | -8.43% | 0.07 | 2 | 11 | 0.43 | -0.97 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 4:00:07 PM EST |
| 122.00 | 8.15 | 11.30 | 9.73 | % | 0.08 | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.02 | 10/30/2025 4:00:07 PM EST | |||
| 123.00 | 9.15 | 11.60 | 10.38 | % | 0.08 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 10/30/2025 4:00:07 PM EST | |||
| 124.00 | 10.25 | 12.55 | 11.40 | % | 0.09 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 125.00 | 11.35 | 13.55 | 12.45 | 13.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 4:00:07 PM EST |
| 126.00 | 12.25 | 14.55 | 13.40 | % | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 127.00 | 13.35 | 15.55 | 14.45 | % | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 128.00 | 14.35 | 16.55 | 15.45 | % | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 129.00 | 15.10 | 17.55 | 16.33 | % | 0.13 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 130.00 | 16.10 | 18.55 | 17.33 | % | 0.13 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 135.00 | 21.30 | 23.55 | 22.43 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 140.00 | 26.35 | 28.70 | 27.53 | % | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 145.00 | 31.10 | 33.55 | 32.33 | % | 0.22 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 150.00 | 36.10 | 38.55 | 37.33 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST | |||
| 155.00 | 41.10 | 43.70 | 42.40 | % | 0.27 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:07 PM EST |