Options Chain for DISNEY WALT CO COM (DIS) - $114.48 as of 12/26/2025 12:57:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 53.00 | 55.85 | 54.43 | 54.00 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:07 PM EST |
| 65.00 | 48.25 | 50.90 | 49.58 | 38.99 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 4:00:07 PM EST |
| 70.00 | 43.05 | 45.95 | 44.50 | 44.00 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.03 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 12/26/2025 4:00:07 PM EST |
| 75.00 | 37.85 | 41.00 | 39.43 | 37.00 | 0.00 | 0.00% | 0.53 | 0 | 6 | 0.92 | 1.00 | 0.00 | -0.01 | 12/12/2025 | 12/26/2025 4:00:07 PM EST |
| 80.00 | 33.60 | 35.85 | 34.73 | 32.00 | 0.00 | 0.00% | 0.43 | 0 | 7 | 0.78 | 0.99 | 0.00 | -0.01 | 12/15/2025 | 12/26/2025 4:00:07 PM EST |
| 85.00 | 29.00 | 30.80 | 29.90 | 29.50 | 0.00 | 0.00% | 0.35 | 0 | 32 | 0.67 | 0.98 | 0.00 | -0.02 | 12/24/2025 | 12/26/2025 4:00:07 PM EST |
| 90.00 | 24.15 | 24.80 | 24.48 | 23.45 | 0.00 | 0.00% | 0.27 | 0 | 42 | 0.44 | 0.95 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 4:00:07 PM EST |
| 95.00 | 19.40 | 20.05 | 19.73 | 19.61 | +1.48 | +8.17% | 0.21 | 1 | 112 | 0.33 | 0.92 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 100.00 | 14.95 | 15.95 | 15.45 | 15.78 | 0.00 | 0.00% | 0.15 | 0 | 301 | 0.34 | 0.86 | 0.01 | -0.04 | 12/24/2025 | 12/26/2025 4:00:07 PM EST |
| 105.00 | 10.85 | 11.30 | 11.08 | 11.00 | +0.45 | +4.27% | 0.11 | 4 | 1,646 | 0.30 | 0.78 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 110.00 | 7.35 | 7.65 | 7.50 | 7.50 | -0.65 | -7.98% | 0.07 | 134 | 1,755 | 0.29 | 0.65 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 115.00 | 4.60 | 4.75 | 4.68 | 4.61 | -0.53 | -10.32% | 0.04 | 48 | 3,136 | 0.28 | 0.50 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 120.00 | 2.52 | 2.69 | 2.61 | 2.63 | -0.39 | -12.92% | 0.02 | 173 | 7,356 | 0.27 | 0.34 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 125.00 | 1.33 | 1.47 | 1.40 | 1.44 | -0.21 | -12.73% | 0.01 | 106 | 3,420 | 0.27 | 0.21 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 130.00 | 0.67 | 0.76 | 0.72 | 0.74 | -0.11 | -12.95% | 0.01 | 63 | 1,188 | 0.27 | 0.12 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 135.00 | 0.38 | 0.45 | 0.42 | 0.44 | +0.05 | +12.83% | 0.00 | 2 | 854 | 0.29 | 0.07 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 140.00 | 0.04 | 0.36 | 0.20 | 0.25 | +0.01 | +4.17% | 0.00 | 37 | 868 | 0.27 | 0.05 | 0.01 | -0.01 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 145.00 | 0.07 | 0.38 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.32 | 0.02 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 4:00:07 PM EST |
| 150.00 | 0.04 | 0.20 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 190 | 0.33 | 0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.02 | +22.23% | 0.00 | 1 | 69 | 0.38 | 0.01 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 160.00 | 0.00 | 0.46 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 4:00:07 PM EST |
| 165.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 51 | 74 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 242 | 67 | 0.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 175.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.54 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.78 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 0.16 | 0.08 | 0.05 | -0.14 | -73.69% | 0.00 | 1 | 34 | 0.70 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 70.00 | 0.00 | 0.18 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.63 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 0.22 | 0.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 712 | 0.57 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/26/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 0.33 | 0.17 | 0.12 | +0.03 | +33.34% | 0.00 | 157 | 269 | 0.53 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 85.00 | 0.18 | 0.30 | 0.24 | 0.19 | +0.03 | +18.75% | 0.00 | 202 | 378 | 0.44 | -0.02 | 0.00 | -0.02 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 90.00 | 0.30 | 0.40 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 20 | 2,096 | 0.38 | -0.05 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 95.00 | 0.56 | 0.60 | 0.58 | 0.59 | -0.01 | -1.67% | 0.01 | 29 | 2,387 | 0.35 | -0.08 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 100.00 | 0.95 | 1.08 | 1.02 | 1.05 | +0.06 | +6.07% | 0.01 | 53 | 3,540 | 0.32 | -0.14 | 0.01 | -0.04 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 105.00 | 1.83 | 1.90 | 1.87 | 1.88 | +0.12 | +6.82% | 0.02 | 41 | 2,939 | 0.31 | -0.22 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 110.00 | 3.20 | 3.35 | 3.28 | 3.25 | +0.15 | +4.84% | 0.03 | 41 | 1,559 | 0.29 | -0.35 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 115.00 | 5.30 | 5.50 | 5.40 | 5.30 | +0.21 | +4.13% | 0.05 | 9 | 977 | 0.28 | -0.50 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 120.00 | 7.65 | 8.75 | 8.20 | 7.95 | -0.22 | -2.70% | 0.07 | 2 | 106 | 0.26 | -0.66 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 125.00 | 12.00 | 12.80 | 12.40 | 12.30 | +0.70 | +6.04% | 0.10 | 8 | 129 | 0.28 | -0.79 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 130.00 | 15.50 | 16.95 | 16.23 | 19.49 | 0.00 | 0.00% | 0.12 | 0 | 25 | 0.31 | -0.88 | 0.02 | -0.02 | 12/15/2025 | 12/26/2025 4:00:07 PM EST |
| 135.00 | 19.60 | 22.60 | 21.10 | 21.45 | -0.58 | -2.64% | 0.16 | 4 | 0 | 0.43 | -0.93 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 4:00:07 PM EST |
| 140.00 | 24.55 | 28.05 | 26.30 | 29.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.01 | 10/10/2025 | 12/26/2025 4:00:07 PM EST |
| 145.00 | 29.55 | 32.55 | 31.05 | 37.69 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 11/13/2025 | 12/26/2025 4:00:07 PM EST |
| 150.00 | 34.55 | 37.60 | 36.08 | % | 0.24 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 12/26/2025 4:00:07 PM EST | |||
| 155.00 | 39.90 | 42.25 | 41.08 | % | 0.27 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 160.00 | 44.55 | 47.55 | 46.05 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 165.00 | 49.55 | 52.55 | 51.05 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 170.00 | 54.85 | 57.30 | 56.08 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST | |||
| 175.00 | 59.55 | 62.10 | 60.83 | % | 0.35 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:07 PM EST |