Options Chain for DISNEY WALT CO COM (DIS) - $119.87 as of 7/11/2025 8:18:05 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 | 59.35 | 60.70 | 60.03 | % | 1.00 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 65.00 | 54.40 | 55.70 | 55.05 | % | 0.85 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 70.00 | 49.40 | 50.75 | 50.08 | % | 0.72 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 75.00 | 44.40 | 45.75 | 45.08 | % | 0.60 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 80.00 | 39.50 | 40.55 | 40.03 | % | 0.50 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 85.00 | 34.50 | 35.60 | 35.05 | 32.75 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 4:00:01 PM EST |
| 90.00 | 29.50 | 30.75 | 30.13 | % | 0.33 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 95.00 | 24.75 | 25.65 | 25.20 | 22.58 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 4:00:01 PM EST |
| 100.00 | 19.95 | 20.25 | 20.10 | 20.57 | -3.72 | -15.32% | 0.20 | 1 | 126 | 0.44 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 104.00 | 15.95 | 16.65 | 16.30 | % | 0.16 | 0 | 0 | 0.39 | 1.00 | 0.00 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 105.00 | 14.55 | 15.80 | 15.18 | 16.20 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.37 | 0.99 | 0.00 | -0.02 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 106.00 | 14.00 | 15.05 | 14.53 | % | 0.14 | 0 | 0 | 0.37 | 0.99 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 107.00 | 13.00 | 14.10 | 13.55 | 11.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.39 | 0.98 | 0.01 | -0.02 | 6/18/2025 | 7/11/2025 4:00:01 PM EST |
| 108.00 | 11.90 | 12.75 | 12.33 | % | 0.11 | 0 | 0 | 0.32 | 0.98 | 0.01 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 109.00 | 10.20 | 11.65 | 10.93 | 13.65 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.31 | 0.96 | 0.01 | -0.03 | 7/8/2025 | 7/11/2025 4:00:01 PM EST |
| 110.00 | 9.60 | 10.90 | 10.25 | 11.78 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.30 | 0.94 | 0.02 | -0.03 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 111.00 | 9.15 | 9.70 | 9.43 | 10.60 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.23 | 0.93 | 0.02 | -0.04 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 112.00 | 7.35 | 9.00 | 8.18 | 9.03 | -3.03 | -25.13% | 0.07 | 15 | 87 | 0.27 | 0.91 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 113.00 | 7.40 | 8.20 | 7.80 | 10.55 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.24 | 0.88 | 0.03 | -0.04 | 6/27/2025 | 7/11/2025 4:00:01 PM EST |
| 114.00 | 6.55 | 7.40 | 6.98 | 7.20 | -2.65 | -26.91% | 0.06 | 4 | 3 | 0.26 | 0.85 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 115.00 | 5.70 | 5.90 | 5.80 | 6.20 | -3.14 | -33.62% | 0.05 | 1 | 27 | 0.21 | 0.81 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 116.00 | 4.90 | 5.05 | 4.98 | 5.50 | -0.25 | -4.35% | 0.04 | 2 | 6 | 0.20 | 0.77 | 0.05 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 117.00 | 4.15 | 4.30 | 4.23 | 4.30 | -1.90 | -30.65% | 0.04 | 21 | 24 | 0.20 | 0.72 | 0.06 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 118.00 | 3.40 | 3.60 | 3.50 | 3.60 | -1.30 | -26.54% | 0.03 | 7 | 73 | 0.19 | 0.66 | 0.06 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 119.00 | 2.83 | 2.93 | 2.88 | 2.88 | -1.00 | -25.78% | 0.02 | 1 | 130 | 0.20 | 0.59 | 0.07 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 120.00 | 2.28 | 2.45 | 2.37 | 2.48 | -0.50 | -16.78% | 0.02 | 30 | 229 | 0.20 | 0.52 | 0.07 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 121.00 | 1.79 | 1.87 | 1.83 | 1.80 | -0.76 | -29.69% | 0.02 | 112 | 140 | 0.20 | 0.45 | 0.07 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 122.00 | 1.40 | 1.45 | 1.43 | 1.56 | -0.63 | -28.77% | 0.01 | 39 | 414 | 0.19 | 0.38 | 0.07 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 123.00 | 1.06 | 1.12 | 1.09 | 1.10 | -0.53 | -32.52% | 0.01 | 196 | 473 | 0.19 | 0.32 | 0.07 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 124.00 | 0.81 | 0.86 | 0.84 | 0.85 | -0.37 | -30.33% | 0.01 | 156 | 418 | 0.19 | 0.26 | 0.06 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 125.00 | 0.62 | 0.64 | 0.63 | 0.64 | -0.33 | -34.03% | 0.01 | 10,134 | 3,643 | 0.19 | 0.21 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 126.00 | 0.45 | 0.49 | 0.47 | 0.47 | -0.21 | -30.89% | 0.00 | 52 | 194 | 0.19 | 0.16 | 0.04 | -0.04 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 127.00 | 0.32 | 0.37 | 0.35 | 0.37 | -0.14 | -27.46% | 0.00 | 4 | 566 | 0.19 | 0.12 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 128.00 | 0.23 | 0.27 | 0.25 | 0.28 | -0.05 | -15.16% | 0.00 | 82 | 96 | 0.20 | 0.09 | 0.03 | -0.03 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 129.00 | 0.17 | 0.20 | 0.19 | 0.18 | -0.03 | -14.29% | 0.00 | 1 | 141 | 0.20 | 0.07 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 130.00 | 0.12 | 0.15 | 0.14 | 0.16 | -0.01 | -5.89% | 0.00 | 94 | 901 | 0.20 | 0.05 | 0.02 | -0.02 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 131.00 | 0.00 | 0.17 | 0.09 | 0.13 | +0.03 | +30.00% | 0.00 | 62 | 29 | 0.23 | 0.04 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 132.00 | 0.07 | 0.14 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 80 | 629 | 0.22 | 0.03 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 133.00 | 0.00 | 0.36 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.23 | 0.02 | 0.01 | -0.01 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 134.00 | 0.00 | 0.34 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.32 | 0.01 | 0.01 | 0.00 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 72 | 0.28 | 0.01 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 136.00 | 0.00 | 0.33 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 137.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.22 | 0.11 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.38 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:01 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.22 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.53 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.47 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 104.00 | 0.00 | 0.38 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.43 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 7/11/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.38 | -0.01 | 0.00 | -0.02 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 106.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 107.00 | 0.00 | 0.42 | 0.21 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.37 | -0.02 | 0.01 | -0.02 | 6/26/2025 | 7/11/2025 4:00:01 PM EST |
| 108.00 | 0.00 | 0.44 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.35 | -0.02 | 0.01 | -0.02 | 7/8/2025 | 7/11/2025 4:00:01 PM EST |
| 109.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.29 | -0.04 | 0.01 | -0.03 | 6/27/2025 | 7/11/2025 4:00:01 PM EST |
| 110.00 | 0.18 | 0.21 | 0.20 | 0.20 | +0.04 | +25.00% | 0.00 | 2 | 162 | 0.24 | -0.06 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 111.00 | 0.23 | 0.27 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.24 | -0.07 | 0.02 | -0.04 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 112.00 | 0.29 | 0.33 | 0.31 | 0.28 | +0.04 | +16.67% | 0.00 | 1 | 289 | 0.23 | -0.09 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 113.00 | 0.37 | 0.42 | 0.40 | 0.34 | +0.06 | +21.43% | 0.00 | 60 | 113 | 0.22 | -0.12 | 0.03 | -0.04 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 114.00 | 0.29 | 0.52 | 0.41 | 0.44 | +0.15 | +51.73% | 0.00 | 23 | 89 | 0.20 | -0.15 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 115.00 | 0.59 | 0.66 | 0.63 | 0.60 | +0.17 | +39.54% | 0.01 | 88 | 294 | 0.21 | -0.19 | 0.04 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 116.00 | 0.78 | 0.86 | 0.82 | 0.72 | +0.22 | +44.00% | 0.01 | 21 | 59 | 0.20 | -0.23 | 0.05 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 117.00 | 1.03 | 1.08 | 1.06 | 1.07 | +0.39 | +57.36% | 0.01 | 7 | 158 | 0.20 | -0.28 | 0.06 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 118.00 | 1.31 | 1.39 | 1.35 | 1.35 | +0.47 | +53.41% | 0.01 | 164 | 2,704 | 0.20 | -0.34 | 0.06 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 119.00 | 1.69 | 1.76 | 1.73 | 1.74 | +0.59 | +51.31% | 0.01 | 831 | 1,165 | 0.20 | -0.41 | 0.07 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 120.00 | 2.13 | 2.21 | 2.17 | 2.15 | +0.67 | +45.27% | 0.02 | 806 | 3,512 | 0.20 | -0.48 | 0.07 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 121.00 | 2.66 | 2.74 | 2.70 | 2.70 | +0.71 | +35.68% | 0.02 | 63 | 549 | 0.19 | -0.55 | 0.07 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 122.00 | 3.25 | 3.35 | 3.30 | 3.32 | +0.90 | +37.19% | 0.03 | 26 | 669 | 0.19 | -0.62 | 0.07 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 123.00 | 3.90 | 4.05 | 3.98 | 3.50 | +0.50 | +16.67% | 0.03 | 2 | 127 | 0.20 | -0.68 | 0.07 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 124.00 | 4.65 | 4.80 | 4.73 | 4.45 | +0.75 | +20.27% | 0.04 | 2 | 161 | 0.19 | -0.74 | 0.06 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 125.00 | 5.45 | 5.65 | 5.55 | 5.20 | +1.10 | +26.83% | 0.04 | 21 | 33 | 0.20 | -0.79 | 0.05 | -0.04 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 126.00 | 6.30 | 6.55 | 6.43 | 4.23 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.20 | -0.84 | 0.04 | -0.04 | 7/2/2025 | 7/11/2025 4:00:01 PM EST |
| 127.00 | 6.90 | 7.55 | 7.23 | 5.89 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.23 | -0.88 | 0.04 | -0.03 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 128.00 | 7.80 | 8.65 | 8.23 | 5.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.24 | -0.91 | 0.03 | -0.03 | 7/2/2025 | 7/11/2025 4:00:01 PM EST |
| 129.00 | 8.30 | 9.50 | 8.90 | % | 0.07 | 0 | 0 | 0.25 | -0.93 | 0.02 | -0.02 | 7/11/2025 4:00:01 PM EST | |||
| 130.00 | 9.75 | 10.75 | 10.25 | 7.61 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.32 | -0.95 | 0.02 | -0.02 | 6/27/2025 | 7/11/2025 4:00:01 PM EST |
| 131.00 | 10.10 | 12.00 | 11.05 | % | 0.08 | 0 | 0 | 0.30 | -0.96 | 0.01 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 132.00 | 11.50 | 12.95 | 12.23 | 8.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.31 | -0.97 | 0.01 | -0.01 | 7/7/2025 | 7/11/2025 4:00:01 PM EST |
| 133.00 | 12.45 | 13.45 | 12.95 | % | 0.10 | 0 | 0 | 0.32 | -0.98 | 0.01 | -0.01 | 7/11/2025 4:00:01 PM EST | |||
| 134.00 | 13.00 | 14.60 | 13.80 | 12.75 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.34 | -0.99 | 0.01 | 0.00 | 7/9/2025 | 7/11/2025 4:00:01 PM EST |
| 135.00 | 14.85 | 15.80 | 15.33 | % | 0.11 | 0 | 0 | 0.34 | -0.99 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 136.00 | 15.40 | 16.45 | 15.93 | % | 0.12 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 137.00 | 16.40 | 17.95 | 17.18 | % | 0.13 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 140.00 | 19.60 | 20.50 | 20.05 | % | 0.14 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST |