Options Chain for DISNEY WALT CO COM (DIS) - $120.61 as of 7/10/2025 2:36:56 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 | 54.75 | 58.90 | 56.83 | % | 0.87 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
70.00 | 49.80 | 53.95 | 51.88 | % | 0.74 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
75.00 | 44.75 | 48.85 | 46.80 | % | 0.62 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
80.00 | 40.75 | 43.50 | 42.13 | % | 0.53 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
85.00 | 35.85 | 38.80 | 37.33 | % | 0.44 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
90.00 | 30.25 | 33.65 | 31.95 | % | 0.35 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
95.00 | 25.15 | 28.85 | 27.00 | % | 0.28 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 7/10/2025 3:59:56 PM EST | |||
100.00 | 21.60 | 23.90 | 22.75 | % | 0.23 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.03 | 7/10/2025 3:59:56 PM EST | |||
105.00 | 17.05 | 17.70 | 17.38 | 16.70 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.36 | 0.93 | 0.01 | -0.04 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
106.00 | 15.35 | 17.65 | 16.50 | % | 0.16 | 0 | 0 | 0.37 | 0.92 | 0.01 | -0.05 | 7/10/2025 3:59:56 PM EST | |||
107.00 | 14.80 | 16.15 | 15.48 | 16.14 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.50 | 0.91 | 0.01 | -0.05 | 6/27/2025 | 7/10/2025 3:59:56 PM EST |
108.00 | 14.45 | 14.70 | 14.58 | 13.93 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.35 | 0.90 | 0.01 | -0.05 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
109.00 | 13.55 | 13.80 | 13.68 | % | 0.13 | 0 | 0 | 0.35 | 0.88 | 0.02 | -0.06 | 7/10/2025 3:59:56 PM EST | |||
110.00 | 12.35 | 12.90 | 12.63 | 13.70 | 0.00 | 0.00% | 0.11 | 0 | 159 | 0.31 | 0.87 | 0.02 | -0.06 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
111.00 | 11.80 | 13.20 | 12.50 | 11.60 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.42 | 0.85 | 0.02 | -0.06 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
112.00 | 10.95 | 11.15 | 11.05 | 10.97 | +0.40 | +3.79% | 0.10 | 4 | 2 | 0.34 | 0.83 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
113.00 | 10.10 | 11.65 | 10.88 | % | 0.10 | 0 | 0 | 0.41 | 0.81 | 0.02 | -0.07 | 7/10/2025 3:59:56 PM EST | |||
114.00 | 9.30 | 9.55 | 9.43 | 9.68 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.33 | 0.78 | 0.03 | -0.07 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
115.00 | 8.10 | 8.75 | 8.43 | 8.57 | +0.42 | +5.16% | 0.07 | 4 | 5 | 0.30 | 0.76 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
116.00 | 7.80 | 8.00 | 7.90 | 9.37 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.32 | 0.73 | 0.03 | -0.08 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
117.00 | 6.75 | 7.45 | 7.10 | 7.05 | -0.75 | -9.62% | 0.06 | 10 | 88 | 0.31 | 0.70 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
118.00 | 6.40 | 7.35 | 6.88 | 6.35 | +0.06 | +0.96% | 0.06 | 2 | 31 | 0.34 | 0.66 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
119.00 | 5.80 | 7.35 | 6.58 | 5.06 | -1.96 | -27.92% | 0.06 | 1 | 3 | 0.37 | 0.63 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
120.00 | 5.20 | 5.40 | 5.30 | 5.27 | +0.37 | +7.56% | 0.04 | 7 | 42 | 0.31 | 0.59 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
121.00 | 4.70 | 4.85 | 4.78 | 4.50 | 0.00 | 0.00% | 0.04 | 50 | 62 | 0.31 | 0.56 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
122.00 | 4.15 | 4.30 | 4.23 | 4.00 | 0.00 | 0.00% | 0.03 | 6 | 28 | 0.31 | 0.52 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
123.00 | 3.70 | 3.85 | 3.78 | 3.53 | +0.08 | +2.32% | 0.03 | 20 | 51 | 0.31 | 0.48 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
124.00 | 3.25 | 3.40 | 3.33 | 3.20 | +0.10 | +3.23% | 0.03 | 1,058 | 136 | 0.31 | 0.44 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
125.00 | 2.84 | 2.99 | 2.92 | 2.91 | +0.20 | +7.38% | 0.02 | 68 | 183 | 0.31 | 0.41 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
126.00 | 2.49 | 2.67 | 2.58 | 2.53 | +0.17 | +7.21% | 0.02 | 3 | 111 | 0.31 | 0.37 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
127.00 | 2.15 | 2.48 | 2.32 | 2.18 | +0.16 | +7.93% | 0.02 | 16 | 160 | 0.31 | 0.34 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
128.00 | 1.84 | 2.05 | 1.95 | 1.91 | -0.18 | -8.62% | 0.02 | 14 | 31 | 0.31 | 0.31 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
129.00 | 1.64 | 1.91 | 1.78 | 1.60 | -0.31 | -16.23% | 0.01 | 5 | 120 | 0.31 | 0.28 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
130.00 | 1.37 | 1.59 | 1.48 | 1.35 | +0.02 | +1.51% | 0.01 | 35 | 132 | 0.31 | 0.25 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
131.00 | 1.20 | 1.47 | 1.34 | 1.18 | +0.02 | +1.73% | 0.01 | 2 | 28 | 0.31 | 0.22 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
132.00 | 0.86 | 1.55 | 1.21 | 1.05 | -0.20 | -16.00% | 0.01 | 2 | 72 | 0.32 | 0.20 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
133.00 | 0.82 | 1.00 | 0.91 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.30 | 0.18 | 0.02 | -0.05 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
134.00 | 0.74 | 0.96 | 0.85 | 0.71 | -0.52 | -42.28% | 0.01 | 150 | 6 | 0.32 | 0.16 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
135.00 | 0.58 | 0.82 | 0.70 | 0.65 | -0.02 | -2.99% | 0.01 | 16 | 123 | 0.31 | 0.14 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
136.00 | 0.36 | 0.62 | 0.49 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.30 | 0.12 | 0.02 | -0.04 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
137.00 | 0.33 | 0.60 | 0.47 | 0.46 | -0.28 | -37.84% | 0.00 | 11 | 155 | 0.30 | 0.11 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
140.00 | 0.28 | 0.41 | 0.35 | 0.27 | -0.02 | -6.90% | 0.00 | 6 | 140 | 0.32 | 0.07 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 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 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
70.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
75.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
80.00 | 0.00 | 1.31 | 0.66 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:56 PM EST |
85.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:56 PM EST |
90.00 | 0.00 | 1.38 | 0.69 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.89 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
95.00 | 0.00 | 1.16 | 0.58 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.55 | -0.01 | 0.00 | -0.02 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
100.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.48 | -0.03 | 0.00 | -0.03 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
105.00 | 0.33 | 0.50 | 0.42 | 0.45 | 0.00 | 0.00% | 0.00 | 10 | 34 | 0.37 | -0.07 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
106.00 | 0.43 | 0.70 | 0.57 | 0.47 | -0.09 | -16.08% | 0.01 | 5 | 10 | 0.37 | -0.08 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
107.00 | 0.33 | 0.79 | 0.56 | % | 0.01 | 0 | 0 | 0.35 | -0.09 | 0.01 | -0.05 | 7/10/2025 3:59:56 PM EST | |||
108.00 | 0.41 | 0.71 | 0.56 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.36 | -0.10 | 0.01 | -0.05 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
109.00 | 0.64 | 0.83 | 0.74 | 0.71 | +0.06 | +9.24% | 0.01 | 5 | 5 | 0.35 | -0.12 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
110.00 | 0.45 | 0.94 | 0.70 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.32 | -0.13 | 0.02 | -0.06 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
111.00 | 0.77 | 1.00 | 0.89 | 0.96 | -0.12 | -11.12% | 0.01 | 1 | 19 | 0.33 | -0.15 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
112.00 | 0.98 | 1.15 | 1.07 | 1.13 | -0.15 | -11.72% | 0.01 | 6 | 116 | 0.33 | -0.17 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
113.00 | 1.24 | 1.31 | 1.28 | 1.28 | -0.15 | -10.49% | 0.01 | 14 | 40 | 0.33 | -0.19 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
114.00 | 1.42 | 1.51 | 1.47 | 1.49 | -0.21 | -12.36% | 0.01 | 4 | 575 | 0.33 | -0.22 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
115.00 | 1.58 | 1.73 | 1.66 | 1.70 | +0.13 | +8.28% | 0.01 | 11 | 221 | 0.32 | -0.24 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
116.00 | 1.89 | 2.01 | 1.95 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.32 | -0.27 | 0.03 | -0.08 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
117.00 | 2.13 | 2.30 | 2.22 | 2.28 | -0.29 | -11.29% | 0.02 | 9 | 21 | 0.32 | -0.30 | 0.03 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
118.00 | 2.49 | 2.74 | 2.62 | 2.61 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.32 | -0.34 | 0.03 | -0.08 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
119.00 | 2.74 | 3.05 | 2.90 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.31 | -0.37 | 0.04 | -0.08 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
120.00 | 3.25 | 3.40 | 3.33 | 3.37 | -0.33 | -8.92% | 0.03 | 1,054 | 49 | 0.31 | -0.41 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
121.00 | 3.70 | 3.85 | 3.78 | 3.95 | +0.23 | +6.19% | 0.03 | 15 | 6 | 0.31 | -0.44 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
122.00 | 3.80 | 4.35 | 4.08 | 4.39 | -0.19 | -4.15% | 0.03 | 4 | 103 | 0.31 | -0.48 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
123.00 | 4.70 | 4.85 | 4.78 | 4.75 | -0.20 | -4.04% | 0.04 | 7 | 132 | 0.31 | -0.52 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
124.00 | 5.25 | 5.45 | 5.35 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 135 | 0.30 | -0.56 | 0.04 | -0.08 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
125.00 | 5.85 | 6.05 | 5.95 | 4.85 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.30 | -0.59 | 0.04 | -0.08 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
126.00 | 6.50 | 6.70 | 6.60 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.31 | -0.63 | 0.04 | -0.08 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
127.00 | 7.05 | 7.35 | 7.20 | 7.72 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.29 | -0.66 | 0.03 | -0.07 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
128.00 | 7.85 | 8.10 | 7.98 | % | 0.06 | 0 | 0 | 0.30 | -0.69 | 0.03 | -0.07 | 7/10/2025 3:59:56 PM EST | |||
129.00 | 7.90 | 9.85 | 8.88 | % | 0.07 | 0 | 0 | 0.32 | -0.72 | 0.03 | -0.07 | 7/10/2025 3:59:56 PM EST | |||
130.00 | 9.35 | 9.65 | 9.50 | % | 0.07 | 0 | 0 | 0.31 | -0.75 | 0.03 | -0.06 | 7/10/2025 3:59:56 PM EST | |||
131.00 | 9.90 | 11.30 | 10.60 | % | 0.08 | 0 | 0 | 0.33 | -0.78 | 0.03 | -0.06 | 7/10/2025 3:59:56 PM EST | |||
132.00 | 9.95 | 12.45 | 11.20 | 11.67 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.31 | -0.80 | 0.03 | -0.05 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
133.00 | 11.85 | 12.10 | 11.98 | % | 0.09 | 0 | 0 | 0.30 | -0.82 | 0.02 | -0.05 | 7/10/2025 3:59:56 PM EST | |||
134.00 | 12.30 | 14.15 | 13.23 | 12.55 | % | 0.10 | 1 | 0 | 0.34 | -0.84 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
135.00 | 13.20 | 13.90 | 13.55 | 11.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.26 | -0.86 | 0.02 | -0.04 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
136.00 | 13.75 | 15.25 | 14.50 | % | 0.11 | 0 | 0 | 0.45 | -0.88 | 0.02 | -0.04 | 7/10/2025 3:59:56 PM EST | |||
137.00 | 15.15 | 16.40 | 15.78 | % | 0.12 | 0 | 0 | 0.50 | -0.89 | 0.02 | -0.04 | 7/10/2025 3:59:56 PM EST | |||
140.00 | 18.10 | 19.50 | 18.80 | % | 0.13 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.03 | 7/10/2025 3:59:56 PM EST |