Options Chain for DISNEY WALT CO COM (DIS) - $120.61 as of 7/22/2025 7:20:35 AM 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 | 54.90 | 58.10 | 56.50 | % | 0.87 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 70.00 | 50.15 | 53.15 | 51.65 | % | 0.74 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 75.00 | 44.90 | 48.15 | 46.53 | % | 0.62 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 80.00 | 40.00 | 43.15 | 41.58 | % | 0.52 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 85.00 | 35.15 | 38.20 | 36.68 | % | 0.43 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 90.00 | 29.90 | 33.25 | 31.58 | % | 0.35 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 7/21/2025 3:59:57 PM EST | |||
| 95.00 | 25.80 | 28.30 | 27.05 | 26.35 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.06 | 0.98 | 0.00 | -0.03 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 100.00 | 20.80 | 23.25 | 22.03 | 21.80 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.73 | 0.96 | 0.01 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 105.00 | 16.05 | 17.95 | 17.00 | 15.26 | 0.00 | 0.00% | 0.16 | 0 | 66 | 0.49 | 0.92 | 0.01 | -0.06 | 7/15/2025 | 7/21/2025 3:59:57 PM EST |
| 106.00 | 14.65 | 17.00 | 15.83 | % | 0.15 | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.07 | 7/21/2025 3:59:57 PM EST | |||
| 107.00 | 14.15 | 16.00 | 15.08 | 16.14 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.43 | 0.89 | 0.01 | -0.08 | 6/27/2025 | 7/21/2025 3:59:57 PM EST |
| 108.00 | 13.25 | 14.95 | 14.10 | 13.93 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.43 | 0.88 | 0.02 | -0.08 | 7/9/2025 | 7/21/2025 3:59:57 PM EST |
| 109.00 | 11.85 | 13.75 | 12.80 | 13.49 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.36 | 0.87 | 0.02 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 110.00 | 11.40 | 13.15 | 12.28 | 11.81 | 0.00 | 0.00% | 0.11 | 0 | 214 | 0.41 | 0.85 | 0.02 | -0.09 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 111.00 | 10.10 | 12.25 | 11.18 | 11.52 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.44 | 0.83 | 0.02 | -0.09 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 112.00 | 9.55 | 11.35 | 10.45 | 10.81 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.41 | 0.82 | 0.02 | -0.09 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 113.00 | 9.05 | 10.35 | 9.70 | 9.30 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.42 | 0.80 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 114.00 | 8.00 | 9.80 | 8.90 | 8.51 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.40 | 0.77 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 115.00 | 7.55 | 8.60 | 8.08 | 7.85 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.39 | 0.75 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 116.00 | 6.95 | 7.80 | 7.38 | 6.83 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.37 | 0.72 | 0.03 | -0.10 | 7/16/2025 | 7/21/2025 3:59:57 PM EST |
| 117.00 | 6.20 | 7.05 | 6.63 | 6.82 | 0.00 | 0.00% | 0.06 | 0 | 99 | 0.40 | 0.68 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 118.00 | 5.55 | 6.40 | 5.98 | 6.32 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.37 | 0.65 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 119.00 | 5.00 | 5.65 | 5.33 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.39 | 0.61 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 120.00 | 4.45 | 4.75 | 4.60 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 317 | 0.38 | 0.57 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 121.00 | 3.90 | 4.15 | 4.03 | 4.05 | 0.00 | 0.00% | 0.03 | 0 | 115 | 0.37 | 0.52 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 122.00 | 3.45 | 3.60 | 3.53 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 96 | 0.37 | 0.48 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 123.00 | 3.00 | 3.45 | 3.23 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 107 | 0.36 | 0.43 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 124.00 | 2.71 | 2.73 | 2.72 | 2.71 | 0.00 | 0.00% | 0.02 | 0 | 1,438 | 0.36 | 0.39 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 125.00 | 2.28 | 2.36 | 2.32 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 1,793 | 0.36 | 0.35 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 126.00 | 1.95 | 2.03 | 1.99 | 1.97 | 0.00 | 0.00% | 0.02 | 0 | 161 | 0.36 | 0.31 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 127.00 | 1.65 | 1.76 | 1.71 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 384 | 0.36 | 0.28 | 0.04 | -0.09 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 128.00 | 1.42 | 1.49 | 1.46 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.36 | 0.25 | 0.03 | -0.09 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 129.00 | 1.20 | 1.27 | 1.24 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.36 | 0.22 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 130.00 | 1.02 | 1.09 | 1.06 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1,710 | 0.36 | 0.20 | 0.03 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 131.00 | 0.86 | 0.98 | 0.92 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.36 | 0.17 | 0.03 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 132.00 | 0.72 | 0.81 | 0.77 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.36 | 0.15 | 0.02 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 133.00 | 0.60 | 0.69 | 0.65 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.37 | 0.14 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 134.00 | 0.50 | 0.58 | 0.54 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.37 | 0.12 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 135.00 | 0.43 | 0.48 | 0.46 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.37 | 0.11 | 0.02 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 136.00 | 0.36 | 0.42 | 0.39 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.37 | 0.09 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 137.00 | 0.32 | 0.35 | 0.34 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.38 | 0.08 | 0.02 | -0.05 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 140.00 | 0.20 | 0.24 | 0.22 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.39 | 0.06 | 0.01 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 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 | 1.27 | 0.64 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.01 | 0.51 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.16 | 0.58 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/21/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.71 | 0.36 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.92 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 95.00 | 0.02 | 0.21 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.52 | -0.02 | 0.00 | -0.03 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 100.00 | 0.05 | 0.62 | 0.34 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.53 | -0.04 | 0.01 | -0.04 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.53 | 0.27 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.48 | -0.08 | 0.01 | -0.06 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 106.00 | 0.35 | 0.48 | 0.42 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.43 | -0.09 | 0.01 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 107.00 | 0.39 | 0.53 | 0.46 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.42 | -0.11 | 0.01 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 108.00 | 0.50 | 0.55 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.41 | -0.12 | 0.02 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 109.00 | 0.58 | 0.64 | 0.61 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.40 | -0.13 | 0.02 | -0.08 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 110.00 | 0.68 | 0.74 | 0.71 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.40 | -0.15 | 0.02 | -0.09 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 111.00 | 0.80 | 0.86 | 0.83 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.39 | -0.17 | 0.02 | -0.09 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 112.00 | 0.95 | 1.00 | 0.98 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.39 | -0.18 | 0.02 | -0.09 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 113.00 | 1.12 | 1.22 | 1.17 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.38 | -0.20 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 114.00 | 1.32 | 1.41 | 1.37 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 585 | 0.38 | -0.23 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 115.00 | 1.56 | 1.63 | 1.60 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.38 | -0.25 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 116.00 | 1.83 | 1.95 | 1.89 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 296 | 0.37 | -0.28 | 0.03 | -0.10 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 117.00 | 2.15 | 2.24 | 2.20 | 2.08 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.37 | -0.32 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 118.00 | 2.49 | 2.65 | 2.57 | 2.29 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.37 | -0.35 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 119.00 | 2.90 | 2.99 | 2.95 | 2.84 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.37 | -0.39 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 120.00 | 3.30 | 3.50 | 3.40 | 3.38 | 0.00 | 0.00% | 0.03 | 0 | 1,405 | 0.37 | -0.43 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 121.00 | 3.80 | 3.95 | 3.88 | 3.85 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.37 | -0.48 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 122.00 | 4.30 | 4.45 | 4.38 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 151 | 0.36 | -0.52 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 123.00 | 4.85 | 5.05 | 4.95 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 171 | 0.36 | -0.57 | 0.04 | -0.11 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 124.00 | 5.45 | 5.60 | 5.53 | 5.35 | 0.00 | 0.00% | 0.04 | 0 | 135 | 0.37 | -0.61 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 125.00 | 6.10 | 6.30 | 6.20 | 6.02 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.36 | -0.65 | 0.04 | -0.10 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 126.00 | 6.60 | 8.10 | 7.35 | 7.36 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.37 | -0.69 | 0.04 | -0.10 | 7/11/2025 | 7/21/2025 3:59:57 PM EST |
| 127.00 | 7.40 | 7.90 | 7.65 | 7.72 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.37 | -0.72 | 0.04 | -0.09 | 7/9/2025 | 7/21/2025 3:59:57 PM EST |
| 128.00 | 8.05 | 10.05 | 9.05 | 8.65 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.42 | -0.75 | 0.03 | -0.09 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 129.00 | 8.90 | 10.55 | 9.73 | 9.41 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.39 | -0.78 | 0.03 | -0.08 | 7/18/2025 | 7/21/2025 3:59:57 PM EST |
| 130.00 | 9.20 | 11.80 | 10.50 | % | 0.08 | 0 | 0 | 0.41 | -0.80 | 0.03 | -0.08 | 7/21/2025 3:59:57 PM EST | |||
| 131.00 | 10.40 | 12.60 | 11.50 | % | 0.09 | 0 | 0 | 0.43 | -0.83 | 0.03 | -0.07 | 7/21/2025 3:59:57 PM EST | |||
| 132.00 | 10.90 | 13.05 | 11.98 | 11.10 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.35 | -0.85 | 0.02 | -0.07 | 7/21/2025 | 7/21/2025 3:59:57 PM EST |
| 133.00 | 11.60 | 13.65 | 12.63 | % | 0.09 | 0 | 0 | 0.37 | -0.86 | 0.02 | -0.06 | 7/21/2025 3:59:57 PM EST | |||
| 134.00 | 13.00 | 14.60 | 13.80 | 12.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.35 | -0.88 | 0.02 | -0.06 | 7/10/2025 | 7/21/2025 3:59:57 PM EST |
| 135.00 | 13.50 | 16.30 | 14.90 | 11.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.38 | -0.89 | 0.02 | -0.06 | 7/7/2025 | 7/21/2025 3:59:57 PM EST |
| 136.00 | 14.50 | 17.25 | 15.88 | % | 0.12 | 0 | 0 | 0.41 | -0.91 | 0.02 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 137.00 | 15.95 | 18.20 | 17.08 | % | 0.12 | 0 | 0 | 0.57 | -0.92 | 0.02 | -0.05 | 7/21/2025 3:59:57 PM EST | |||
| 140.00 | 18.40 | 21.10 | 19.75 | % | 0.14 | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.04 | 7/21/2025 3:59:57 PM EST |