Options Chain for DISNEY WALT CO COM (DIS) - $118.61 as of 6/13/2025 3:18:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 55.90 | 59.20 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 65.00 | 50.90 | 54.75 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 70.00 | 45.90 | 49.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 75.00 | 40.90 | 44.75 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 80.00 | 35.90 | 39.75 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 85.00 | 30.95 | 34.80 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 90.00 | 26.45 | 29.10 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 95.00 | 22.85 | 24.30 | 22.98 | % | 1 | 0 | 0.58 | 0.98 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 100.00 | 17.60 | 19.60 | 19.60 | 0.00 | 0.00% | 0 | 0 | 0.27 | 0.95 | 0.01 | -0.02 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 101.00 | 16.35 | 19.00 | % | 0 | 0 | 0.23 | 0.93 | 0.01 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 102.00 | 15.85 | 17.65 | % | 0 | 0 | 0.54 | 0.91 | 0.01 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 103.00 | 13.65 | 16.60 | 15.73 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.89 | 0.01 | -0.03 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 104.00 | 13.85 | 14.85 | % | 0 | 0 | 0.27 | 0.88 | 0.02 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 105.00 | 12.90 | 14.00 | % | 0 | 0 | 0.25 | 0.87 | 0.02 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 106.00 | 12.35 | 13.65 | % | 0 | 0 | 0.38 | 0.86 | 0.02 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 107.00 | 11.45 | 12.00 | 7.24 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.84 | 0.02 | -0.04 | 6/5/2025 | 6/13/2025 3:59:52 PM EST |
| 108.00 | 10.55 | 11.20 | % | 0 | 0 | 0.27 | 0.82 | 0.02 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 109.00 | 9.75 | 10.30 | 9.80 | % | 8 | 0 | 0.27 | 0.78 | 0.02 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 110.00 | 8.85 | 9.25 | 9.25 | -1.12 | -10.80% | 9 | 11 | 0.25 | 0.78 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 111.00 | 8.10 | 9.05 | 8.28 | % | 1 | 0 | 0.27 | 0.74 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 112.00 | 7.35 | 9.45 | 7.44 | +1.82 | +32.39% | 8 | 5 | 0.24 | 0.73 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 113.00 | 6.55 | 7.85 | 6.67 | +1.69 | +33.94% | 9 | 7 | 0.24 | 0.70 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 114.00 | 5.70 | 7.05 | 5.52 | +0.99 | +21.86% | 1 | 22 | 0.26 | 0.67 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 115.00 | 5.20 | 5.65 | 5.23 | -0.10 | -1.88% | 1 | 36 | 0.24 | 0.64 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 116.00 | 2.95 | 4.85 | 5.47 | 0.00 | 0.00% | 0 | 14 | 0.18 | 0.60 | 0.04 | -0.05 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 117.00 | 4.00 | 5.75 | 3.95 | -0.67 | -14.51% | 4 | 34 | 0.28 | 0.56 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 118.00 | 3.40 | 4.35 | 3.44 | -0.46 | -11.80% | 55 | 29 | 0.22 | 0.52 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 119.00 | 2.92 | 4.20 | 3.09 | -0.41 | -11.72% | 10 | 20 | 0.22 | 0.47 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 120.00 | 2.46 | 2.83 | 2.71 | +0.04 | +1.50% | 12 | 120 | 0.22 | 0.43 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 121.00 | 2.05 | 2.68 | 2.77 | 0.00 | 0.00% | 0 | 9 | 0.23 | 0.39 | 0.04 | -0.04 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 122.00 | 1.69 | 2.65 | 1.80 | -0.70 | -28.00% | 1 | 39 | 0.24 | 0.35 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 123.00 | 1.30 | 1.74 | 1.56 | -0.05 | -3.11% | 13 | 58 | 0.21 | 0.31 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 124.00 | 0.67 | 2.05 | 1.28 | -0.10 | -7.25% | 1 | 9 | 0.22 | 0.28 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 125.00 | 0.95 | 1.44 | 1.23 | 0.00 | 0.00% | 0 | 50 | 0.22 | 0.25 | 0.03 | -0.04 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 126.00 | 0.76 | 1.19 | 0.84 | -0.41 | -32.80% | 2 | 6 | 0.22 | 0.22 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 127.00 | 0.00 | 1.24 | 0.90 | 0.00 | 0.00% | 0 | 43 | 0.23 | 0.20 | 0.03 | -0.03 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 128.00 | 0.50 | 0.84 | 0.71 | -0.20 | -21.98% | 168 | 280 | 0.22 | 0.18 | 0.03 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 129.00 | 0.00 | 1.21 | % | 0 | 0 | 0.23 | 0.15 | 0.02 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 1.69 | 0.47 | 0.00 | 0.00% | 0 | 13 | 0.23 | 0.13 | 0.02 | -0.03 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 131.00 | 0.00 | 2.20 | % | 0 | 0 | 0.32 | 0.12 | 0.02 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 1.56 | % | 0 | 0 | 0.25 | 0.07 | 0.01 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 1.48 | 0.68 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.02 | 0.00 | -0.01 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.54 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.55 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.55 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.57 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 1.39 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 1.45 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.49 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 1.56 | % | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 1.47 | % | 0 | 0 | 0.50 | -0.05 | 0.01 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 101.00 | 0.23 | 0.66 | 0.25 | 0.00 | 0.00% | 0 | 17 | 0.29 | -0.07 | 0.01 | -0.02 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 102.00 | 0.00 | 1.55 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.09 | 0.01 | -0.03 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 103.00 | 0.00 | 1.18 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.11 | 0.01 | -0.03 | 6/6/2025 | 6/13/2025 3:59:52 PM EST |
| 104.00 | 0.00 | 1.30 | 0.49 | 0.00 | 0.00% | 0 | 10 | 0.30 | -0.12 | 0.02 | -0.03 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 1.15 | 0.55 | +0.27 | +96.43% | 3 | 9 | 0.29 | -0.13 | 0.02 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 106.00 | 0.00 | 1.13 | % | 0 | 0 | 0.28 | -0.14 | 0.02 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 107.00 | 0.35 | 1.12 | 0.87 | 0.00 | 0.00% | 0 | 3 | 0.28 | -0.16 | 0.02 | -0.04 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 108.00 | 0.00 | 1.35 | 0.81 | +0.16 | +24.62% | 1 | 16 | 0.25 | -0.18 | 0.02 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 109.00 | 0.41 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.22 | 0.02 | -0.05 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 110.00 | 0.87 | 1.86 | 1.11 | +0.42 | +60.87% | 20 | 30 | 0.27 | -0.22 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 111.00 | 1.16 | 1.35 | 1.32 | +0.36 | +37.50% | 1 | 44 | 0.22 | -0.26 | 0.03 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 112.00 | 1.01 | 1.60 | 1.44 | +0.16 | +12.50% | 1 | 2 | 0.23 | -0.27 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 113.00 | 1.11 | 2.42 | 1.38 | 0.00 | 0.00% | 0 | 17 | 0.24 | -0.30 | 0.03 | -0.04 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 114.00 | 1.69 | 2.23 | 2.00 | +0.12 | +6.39% | 1 | 33 | 0.24 | -0.33 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 115.00 | 2.03 | 2.49 | 2.40 | +0.32 | +15.39% | 23 | 32 | 0.23 | -0.36 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 116.00 | 2.54 | 2.85 | 2.82 | +0.35 | +14.17% | 1 | 7 | 0.23 | -0.40 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 117.00 | 3.00 | 3.30 | 3.20 | +0.65 | +25.49% | 5 | 5 | 0.23 | -0.44 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 118.00 | 3.45 | 3.70 | 3.56 | +0.21 | +6.27% | 3 | 17 | 0.23 | -0.48 | 0.04 | -0.05 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 119.00 | 2.71 | 4.45 | 4.00 | +0.20 | +5.27% | 2 | 13 | 0.19 | -0.53 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 120.00 | 3.55 | 4.80 | 4.70 | +0.10 | +2.18% | 9 | 147 | 0.22 | -0.57 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 121.00 | 4.90 | 5.80 | 5.00 | +0.60 | +13.64% | 6 | 3 | 0.23 | -0.61 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 122.00 | 4.85 | 6.15 | 5.73 | % | 1 | 0 | 0.22 | -0.65 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 123.00 | 5.55 | 6.85 | % | 0 | 0 | 0.22 | -0.69 | 0.04 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 124.00 | 6.45 | 7.60 | % | 0 | 0 | 0.19 | -0.72 | 0.04 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 125.00 | 7.55 | 10.00 | % | 0 | 0 | 0.20 | -0.75 | 0.03 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 126.00 | 8.55 | 9.40 | % | 0 | 0 | 0.22 | -0.78 | 0.03 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 127.00 | 9.65 | 11.10 | % | 0 | 0 | 0.22 | -0.80 | 0.03 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 128.00 | 10.45 | 11.00 | % | 0 | 0 | 0.30 | -0.82 | 0.03 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 129.00 | 11.25 | 12.20 | % | 0 | 0 | 0.22 | -0.85 | 0.02 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 130.00 | 12.15 | 13.25 | % | 0 | 0 | 0.26 | -0.87 | 0.02 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 131.00 | 13.20 | 14.15 | % | 0 | 0 | 0.36 | -0.88 | 0.02 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 135.00 | 17.00 | 18.25 | % | 0 | 0 | 0.24 | -0.93 | 0.01 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 140.00 | 22.05 | 23.30 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST |