Options Chain for DISNEY WALT CO COM (DIS) - $118.86 as of 8/22/2025 8:00:37 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 | 53.60 | 54.95 | 54.28 | % | 0.84 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:09 PM EST | |||
| 70.00 | 48.70 | 49.95 | 49.33 | % | 0.70 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:09 PM EST | |||
| 75.00 | 43.65 | 44.90 | 44.28 | % | 0.59 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:09 PM EST | |||
| 80.00 | 38.70 | 39.95 | 39.33 | % | 0.49 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:09 PM EST | |||
| 85.00 | 33.70 | 34.95 | 34.33 | % | 0.40 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:09 PM EST | |||
| 90.00 | 28.80 | 29.95 | 29.38 | % | 0.33 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:09 PM EST | |||
| 95.00 | 23.35 | 24.65 | 24.00 | % | 0.25 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:09 PM EST | |||
| 100.00 | 18.80 | 19.40 | 19.10 | 16.57 | 0.00 | 0.00% | 0.19 | 0 | 92 | 0.51 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:09 PM EST |
| 101.00 | 17.80 | 18.40 | 18.10 | 15.58 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.49 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:09 PM EST |
| 102.00 | 16.60 | 18.00 | 17.30 | 14.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.47 | 1.00 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 4:00:09 PM EST |
| 103.00 | 15.85 | 17.00 | 16.43 | 13.72 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.43 | 0.99 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 4:00:09 PM EST |
| 104.00 | 14.90 | 15.50 | 15.20 | 13.73 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.44 | 0.99 | 0.00 | -0.02 | 8/13/2025 | 8/22/2025 4:00:09 PM EST |
| 105.00 | 13.80 | 14.40 | 14.10 | 11.44 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.39 | 0.97 | 0.01 | -0.03 | 8/14/2025 | 8/22/2025 4:00:09 PM EST |
| 106.00 | 12.90 | 13.50 | 13.20 | 10.59 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.39 | 0.96 | 0.01 | -0.03 | 8/13/2025 | 8/22/2025 4:00:09 PM EST |
| 107.00 | 11.90 | 12.45 | 12.18 | 9.47 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.36 | 0.95 | 0.01 | -0.03 | 8/15/2025 | 8/22/2025 4:00:09 PM EST |
| 108.00 | 11.05 | 11.85 | 11.45 | 11.05 | +1.75 | +18.82% | 0.11 | 1 | 7 | 0.35 | 0.94 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 109.00 | 10.00 | 10.60 | 10.30 | 7.63 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.34 | 0.92 | 0.02 | -0.04 | 8/15/2025 | 8/22/2025 4:00:09 PM EST |
| 110.00 | 9.30 | 9.70 | 9.50 | 9.85 | +2.67 | +37.19% | 0.09 | 1 | 69 | 0.34 | 0.90 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 111.00 | 8.35 | 8.65 | 8.50 | 7.10 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.24 | 0.88 | 0.03 | -0.05 | 8/19/2025 | 8/22/2025 4:00:09 PM EST |
| 112.00 | 7.45 | 7.75 | 7.60 | 8.35 | +3.15 | +60.58% | 0.07 | 5 | 23 | 0.24 | 0.86 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 113.00 | 6.40 | 7.20 | 6.80 | 6.87 | +1.97 | +40.21% | 0.06 | 4 | 208 | 0.24 | 0.83 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 114.00 | 5.70 | 6.00 | 5.85 | 6.02 | +1.85 | +44.37% | 0.05 | 20 | 106 | 0.23 | 0.80 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 115.00 | 4.90 | 5.10 | 5.00 | 5.50 | +2.16 | +64.68% | 0.04 | 7 | 90 | 0.21 | 0.76 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 116.00 | 4.15 | 4.50 | 4.33 | 4.37 | +1.43 | +48.64% | 0.04 | 81 | 245 | 0.22 | 0.71 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 117.00 | 3.45 | 3.60 | 3.53 | 3.50 | +1.12 | +47.06% | 0.03 | 104 | 189 | 0.20 | 0.66 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 118.00 | 2.85 | 2.95 | 2.90 | 2.80 | +0.85 | +43.59% | 0.02 | 17 | 89 | 0.20 | 0.59 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 119.00 | 2.30 | 2.40 | 2.35 | 2.37 | +0.80 | +50.96% | 0.02 | 48 | 265 | 0.20 | 0.52 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 120.00 | 1.82 | 1.93 | 1.88 | 1.85 | +0.68 | +58.12% | 0.02 | 83 | 181 | 0.20 | 0.45 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 121.00 | 1.42 | 1.52 | 1.47 | 1.42 | +0.45 | +46.40% | 0.01 | 132 | 203 | 0.20 | 0.38 | 0.07 | -0.05 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 122.00 | 1.09 | 1.17 | 1.13 | 1.16 | +0.46 | +65.72% | 0.01 | 21 | 81 | 0.20 | 0.31 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 123.00 | 0.83 | 0.91 | 0.87 | 0.93 | +0.31 | +50.00% | 0.01 | 20 | 30 | 0.20 | 0.26 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 124.00 | 0.63 | 0.70 | 0.67 | 0.65 | +0.17 | +35.42% | 0.01 | 1,269 | 203 | 0.20 | 0.21 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 125.00 | 0.47 | 0.56 | 0.52 | 0.51 | +0.13 | +34.22% | 0.00 | 17 | 148 | 0.20 | 0.17 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 126.00 | 0.36 | 0.47 | 0.42 | 0.43 | -0.01 | -2.28% | 0.00 | 3 | 29 | 0.21 | 0.14 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 127.00 | 0.27 | 0.32 | 0.30 | 0.32 | +0.08 | +33.34% | 0.00 | 14 | 106 | 0.21 | 0.12 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 128.00 | 0.21 | 0.31 | 0.26 | 0.26 | +0.25 | +2,500.00% | 0.00 | 20 | 3 | 0.22 | 0.09 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 129.00 | 0.00 | 0.26 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.23 | 0.07 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 4:00:09 PM EST |
| 130.00 | 0.12 | 0.17 | 0.15 | 0.16 | -0.02 | -11.12% | 0.00 | 69 | 55 | 0.22 | 0.06 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 131.00 | 0.00 | 0.22 | 0.11 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.26 | 0.04 | 0.01 | -0.01 | 8/5/2025 | 8/22/2025 4:00:09 PM EST |
| 132.00 | 0.00 | 1.31 | 0.66 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.46 | 0.02 | 0.01 | -0.01 | 8/5/2025 | 8/22/2025 4:00:09 PM EST |
| 133.00 | 0.00 | 1.35 | 0.68 | 0.10 | -0.75 | -88.24% | 0.01 | 1 | 11 | 0.49 | 0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 134.00 | 0.00 | 1.34 | 0.67 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.01 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:09 PM EST |
| 135.00 | 0.00 | 0.19 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 35 | 0.32 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.53 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:09 PM EST |
| 145.00 | 0.00 | 0.74 | 0.37 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:09 PM EST |
| 150.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:09 PM EST | |||
| 155.00 | 0.00 | 0.77 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.75 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:09 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 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:09 PM EST | |||
| 70.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:09 PM EST | |||
| 75.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:09 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:09 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:09 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:09 PM EST |
| 95.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:09 PM EST |
| 100.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.39 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:09 PM EST |
| 101.00 | 0.00 | 1.31 | 0.66 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.65 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:09 PM EST |
| 102.00 | 0.00 | 1.33 | 0.67 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.63 | 0.00 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 4:00:09 PM EST |
| 103.00 | 0.01 | 1.16 | 0.59 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.40 | -0.01 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 4:00:09 PM EST |
| 104.00 | 0.00 | 1.26 | 0.63 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.56 | -0.01 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 4:00:09 PM EST |
| 105.00 | 0.06 | 0.16 | 0.11 | 0.12 | -0.10 | -45.46% | 0.00 | 17 | 244 | 0.29 | -0.03 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 106.00 | 0.09 | 0.22 | 0.16 | 0.09 | -0.17 | -65.39% | 0.00 | 4 | 67 | 0.29 | -0.04 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 107.00 | 0.14 | 0.24 | 0.19 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.29 | -0.05 | 0.01 | -0.03 | 8/19/2025 | 8/22/2025 4:00:09 PM EST |
| 108.00 | 0.18 | 0.22 | 0.20 | 0.19 | -0.18 | -48.65% | 0.00 | 7 | 66 | 0.27 | -0.06 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 109.00 | 0.20 | 0.33 | 0.27 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.26 | -0.08 | 0.02 | -0.04 | 8/21/2025 | 8/22/2025 4:00:09 PM EST |
| 110.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.38 | -60.32% | 0.00 | 38 | 223 | 0.25 | -0.10 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 111.00 | 0.31 | 0.38 | 0.35 | 0.29 | -0.42 | -59.16% | 0.00 | 7 | 115 | 0.24 | -0.12 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 112.00 | 0.40 | 0.44 | 0.42 | 0.41 | -0.56 | -57.74% | 0.00 | 13 | 119 | 0.23 | -0.14 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 113.00 | 0.50 | 0.55 | 0.53 | 0.52 | -0.72 | -58.07% | 0.00 | 9 | 345 | 0.22 | -0.17 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 114.00 | 0.64 | 0.70 | 0.67 | 0.63 | -0.91 | -59.10% | 0.01 | 6 | 188 | 0.22 | -0.20 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 115.00 | 0.81 | 0.89 | 0.85 | 0.83 | -1.04 | -55.62% | 0.01 | 5 | 73 | 0.21 | -0.24 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 116.00 | 1.06 | 1.12 | 1.09 | 1.02 | -1.29 | -55.85% | 0.01 | 14 | 58 | 0.21 | -0.29 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 117.00 | 1.35 | 1.46 | 1.41 | 1.34 | -1.66 | -55.34% | 0.01 | 22 | 80 | 0.20 | -0.34 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 118.00 | 1.69 | 1.83 | 1.76 | 1.72 | -1.33 | -43.61% | 0.01 | 2 | 70 | 0.20 | -0.41 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 119.00 | 2.15 | 2.26 | 2.21 | 2.17 | -1.85 | -46.02% | 0.02 | 39 | 78 | 0.20 | -0.48 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 120.00 | 2.69 | 2.79 | 2.74 | 2.79 | -1.01 | -26.58% | 0.02 | 78 | 135 | 0.20 | -0.55 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 121.00 | 3.10 | 3.45 | 3.28 | 2.85 | -2.65 | -48.19% | 0.03 | 10 | 10 | 0.19 | -0.62 | 0.07 | -0.05 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 122.00 | 3.95 | 4.10 | 4.03 | 7.84 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.20 | -0.69 | 0.06 | -0.05 | 8/6/2025 | 8/22/2025 4:00:09 PM EST |
| 123.00 | 4.70 | 4.85 | 4.78 | % | 0.04 | 0 | 0 | 0.20 | -0.74 | 0.06 | -0.05 | 8/22/2025 4:00:09 PM EST | |||
| 124.00 | 5.50 | 5.70 | 5.60 | % | 0.05 | 0 | 0 | 0.20 | -0.79 | 0.05 | -0.04 | 8/22/2025 4:00:09 PM EST | |||
| 125.00 | 6.35 | 6.55 | 6.45 | % | 0.05 | 0 | 0 | 0.20 | -0.83 | 0.04 | -0.04 | 8/22/2025 4:00:09 PM EST | |||
| 126.00 | 7.25 | 7.45 | 7.35 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.20 | -0.86 | 0.04 | -0.03 | 8/21/2025 | 8/22/2025 4:00:09 PM EST |
| 127.00 | 8.05 | 8.65 | 8.35 | 9.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.27 | -0.88 | 0.03 | -0.03 | 8/5/2025 | 8/22/2025 4:00:09 PM EST |
| 128.00 | 9.10 | 9.65 | 9.38 | % | 0.07 | 0 | 0 | 0.28 | -0.91 | 0.03 | -0.03 | 8/22/2025 4:00:09 PM EST | |||
| 129.00 | 10.05 | 10.65 | 10.35 | % | 0.08 | 0 | 0 | 0.29 | -0.93 | 0.02 | -0.02 | 8/22/2025 4:00:09 PM EST | |||
| 130.00 | 11.00 | 11.55 | 11.28 | % | 0.09 | 0 | 0 | 0.31 | -0.94 | 0.02 | -0.02 | 8/22/2025 4:00:09 PM EST | |||
| 131.00 | 11.95 | 13.10 | 12.53 | % | 0.10 | 0 | 0 | 0.30 | -0.96 | 0.01 | -0.01 | 8/22/2025 4:00:09 PM EST | |||
| 132.00 | 12.95 | 13.55 | 13.25 | % | 0.10 | 0 | 0 | 0.36 | -0.98 | 0.01 | -0.01 | 8/22/2025 4:00:09 PM EST | |||
| 133.00 | 13.35 | 14.95 | 14.15 | % | 0.11 | 0 | 0 | 0.49 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:09 PM EST | |||
| 134.00 | 14.45 | 15.50 | 14.98 | % | 0.11 | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:09 PM EST | |||
| 135.00 | 15.95 | 16.50 | 16.23 | % | 0.12 | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:09 PM EST | |||
| 140.00 | 21.00 | 21.55 | 21.28 | % | 0.15 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:09 PM EST | |||
| 145.00 | 25.85 | 26.55 | 26.20 | % | 0.18 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:09 PM EST | |||
| 150.00 | 30.95 | 31.55 | 31.25 | % | 0.21 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:09 PM EST | |||
| 155.00 | 35.30 | 36.55 | 35.93 | % | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:09 PM EST |