Options Chain for DISNEY WALT CO COM (DIS) - $113.83 as of 8/13/2025 7:20:26 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 | 50.35 | 54.25 | 52.30 | % | 0.80 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 70.00 | 45.40 | 49.25 | 47.33 | % | 0.68 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 75.00 | 40.65 | 44.30 | 42.48 | % | 0.57 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 80.00 | 35.80 | 39.15 | 37.48 | % | 0.47 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 85.00 | 30.75 | 34.30 | 32.53 | % | 0.38 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 90.00 | 26.30 | 28.25 | 27.28 | % | 0.30 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 95.00 | 21.65 | 23.45 | 22.55 | % | 0.24 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 100.00 | 17.35 | 17.85 | 17.60 | 17.67 | % | 0.18 | 2 | 0 | 0.38 | 0.96 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST | |
| 101.00 | 15.90 | 17.00 | 16.45 | 12.40 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.35 | 0.96 | 0.01 | -0.03 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 102.00 | 14.95 | 16.70 | 15.83 | % | 0.16 | 0 | 0 | 0.36 | 0.95 | 0.01 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 103.00 | 13.90 | 15.05 | 14.48 | 10.74 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.30 | 0.94 | 0.01 | -0.03 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 104.00 | 13.40 | 14.05 | 13.73 | % | 0.13 | 0 | 0 | 0.32 | 0.93 | 0.01 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 105.00 | 12.10 | 13.75 | 12.93 | 12.26 | +3.34 | +37.45% | 0.12 | 3 | 1 | 0.31 | 0.91 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 106.00 | 11.65 | 12.30 | 11.98 | 11.41 | +2.96 | +35.03% | 0.11 | 2 | 1 | 0.24 | 0.90 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 107.00 | 10.45 | 11.25 | 10.85 | % | 0.10 | 0 | 0 | 0.21 | 0.88 | 0.02 | -0.04 | 8/13/2025 3:59:54 PM EST | |||
| 108.00 | 9.45 | 10.20 | 9.83 | 9.57 | % | 0.09 | 1 | 0 | 0.20 | 0.86 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST | |
| 109.00 | 8.90 | 9.50 | 9.20 | % | 0.08 | 0 | 0 | 0.22 | 0.84 | 0.03 | -0.04 | 8/13/2025 3:59:54 PM EST | |||
| 110.00 | 7.75 | 8.60 | 8.18 | 8.05 | +2.20 | +37.61% | 0.07 | 1 | 9 | 0.20 | 0.81 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 111.00 | 7.30 | 7.70 | 7.50 | 6.70 | +1.10 | +19.65% | 0.07 | 1 | 1 | 0.21 | 0.78 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 112.00 | 6.70 | 7.00 | 6.85 | 6.05 | +1.49 | +32.68% | 0.06 | 1 | 19 | 0.22 | 0.75 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 113.00 | 5.45 | 6.25 | 5.85 | 6.26 | +2.12 | +51.21% | 0.05 | 595 | 510 | 0.20 | 0.71 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 114.00 | 5.30 | 5.60 | 5.45 | 5.00 | +1.45 | +40.85% | 0.05 | 5 | 61 | 0.22 | 0.67 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 115.00 | 4.35 | 4.85 | 4.60 | 4.53 | +1.22 | +36.86% | 0.04 | 30 | 24 | 0.20 | 0.63 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 116.00 | 4.05 | 4.25 | 4.15 | 3.85 | +1.30 | +50.98% | 0.04 | 9 | 2 | 0.21 | 0.58 | 0.05 | -0.05 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 117.00 | 3.55 | 3.70 | 3.63 | 2.11 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.21 | 0.54 | 0.05 | -0.05 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 118.00 | 3.05 | 3.20 | 3.13 | 3.24 | +1.46 | +82.03% | 0.03 | 4 | 18 | 0.21 | 0.49 | 0.05 | -0.05 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 119.00 | 2.62 | 2.79 | 2.71 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.21 | 0.44 | 0.05 | -0.04 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 120.00 | 2.26 | 2.36 | 2.31 | 2.36 | +1.09 | +85.83% | 0.02 | 108 | 36 | 0.21 | 0.39 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 121.00 | 1.82 | 2.06 | 1.94 | 1.82 | +0.63 | +52.95% | 0.02 | 4 | 3 | 0.21 | 0.35 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 122.00 | 1.54 | 1.74 | 1.64 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | 0.31 | 0.04 | -0.04 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 123.00 | 1.35 | 1.56 | 1.46 | 1.43 | +0.69 | +93.25% | 0.01 | 12 | 7 | 0.21 | 0.27 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 124.00 | 1.13 | 1.35 | 1.24 | 1.05 | +0.44 | +72.14% | 0.01 | 3 | 18 | 0.21 | 0.24 | 0.04 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 125.00 | 0.94 | 1.06 | 1.00 | 1.09 | +0.57 | +109.62% | 0.01 | 134 | 72 | 0.21 | 0.21 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 126.00 | 0.80 | 1.01 | 0.91 | 0.73 | +0.26 | +55.32% | 0.01 | 14 | 6 | 0.22 | 0.18 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 127.00 | 0.67 | 0.80 | 0.74 | 0.62 | % | 0.01 | 18 | 0 | 0.22 | 0.16 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST | |
| 128.00 | 0.56 | 0.79 | 0.68 | % | 0.01 | 0 | 0 | 0.22 | 0.14 | 0.03 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 129.00 | 0.47 | 0.56 | 0.52 | 0.55 | +0.23 | +71.88% | 0.00 | 4 | 3 | 0.22 | 0.12 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 130.00 | 0.39 | 0.48 | 0.44 | 0.47 | +0.25 | +113.64% | 0.00 | 155 | 2 | 0.23 | 0.11 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 135.00 | 0.19 | 0.26 | 0.23 | 0.23 | % | 0.00 | 1 | 0 | 0.24 | 0.05 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:54 PM EST | |
| 140.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 95.00 | 0.01 | 0.24 | 0.13 | 0.13 | % | 0.00 | 10 | 0 | 0.30 | -0.01 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST | |
| 100.00 | 0.10 | 0.30 | 0.20 | 0.24 | -0.13 | -35.14% | 0.00 | 11 | 9 | 0.27 | -0.04 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 101.00 | 0.23 | 0.29 | 0.26 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.28 | -0.04 | 0.01 | -0.03 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 102.00 | 0.23 | 0.40 | 0.32 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.27 | -0.05 | 0.01 | -0.03 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 103.00 | 0.28 | 0.41 | 0.35 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.26 | -0.06 | 0.01 | -0.03 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 104.00 | 0.32 | 0.44 | 0.38 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | -0.07 | 0.01 | -0.03 | 8/11/2025 | 8/13/2025 3:59:54 PM EST |
| 105.00 | 0.44 | 0.50 | 0.47 | 0.47 | -0.21 | -30.89% | 0.00 | 15 | 38 | 0.25 | -0.09 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 106.00 | 0.52 | 0.59 | 0.56 | 0.54 | -0.48 | -47.06% | 0.01 | 23 | 0 | 0.25 | -0.10 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 107.00 | 0.61 | 0.70 | 0.66 | 0.67 | -0.32 | -32.33% | 0.01 | 5 | 1 | 0.24 | -0.12 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 108.00 | 0.72 | 0.81 | 0.77 | 0.79 | -1.09 | -57.98% | 0.01 | 4 | 1 | 0.24 | -0.14 | 0.02 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 109.00 | 0.85 | 0.97 | 0.91 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.24 | -0.16 | 0.03 | -0.04 | 8/12/2025 | 8/13/2025 3:59:54 PM EST |
| 110.00 | 1.01 | 1.16 | 1.09 | 1.04 | -0.54 | -34.18% | 0.01 | 37 | 82 | 0.23 | -0.19 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 111.00 | 1.19 | 1.30 | 1.25 | 1.33 | -1.38 | -50.93% | 0.01 | 4 | 1 | 0.23 | -0.22 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 112.00 | 1.42 | 1.52 | 1.47 | 1.35 | -1.11 | -45.13% | 0.01 | 17 | 21 | 0.22 | -0.25 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 113.00 | 1.67 | 1.82 | 1.75 | 1.84 | -1.02 | -35.67% | 0.02 | 6 | 6 | 0.22 | -0.29 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 114.00 | 1.95 | 2.13 | 2.04 | 1.99 | -2.34 | -54.05% | 0.02 | 23 | 1 | 0.22 | -0.33 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 115.00 | 2.31 | 2.48 | 2.40 | 2.28 | -1.17 | -33.92% | 0.02 | 12 | 2 | 0.21 | -0.37 | 0.04 | -0.05 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 116.00 | 2.74 | 2.90 | 2.82 | 2.61 | -1.92 | -42.39% | 0.02 | 14 | 10 | 0.21 | -0.42 | 0.05 | -0.05 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 117.00 | 3.20 | 3.35 | 3.28 | 5.88 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.21 | -0.46 | 0.05 | -0.05 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 118.00 | 3.70 | 4.35 | 4.03 | 3.77 | -2.90 | -43.48% | 0.03 | 2 | 2 | 0.21 | -0.51 | 0.05 | -0.05 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 119.00 | 4.25 | 4.50 | 4.38 | 7.67 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.21 | -0.56 | 0.05 | -0.04 | 8/8/2025 | 8/13/2025 3:59:54 PM EST |
| 120.00 | 4.90 | 5.25 | 5.08 | 5.50 | -1.24 | -18.40% | 0.04 | 1 | 1 | 0.22 | -0.61 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 121.00 | 5.55 | 6.30 | 5.93 | % | 0.05 | 0 | 0 | 0.21 | -0.65 | 0.05 | -0.04 | 8/13/2025 3:59:54 PM EST | |||
| 122.00 | 6.25 | 6.95 | 6.60 | 8.81 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.23 | -0.69 | 0.04 | -0.04 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 123.00 | 7.05 | 7.30 | 7.18 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.21 | -0.73 | 0.04 | -0.04 | 8/7/2025 | 8/13/2025 3:59:54 PM EST |
| 124.00 | 7.75 | 8.85 | 8.30 | % | 0.07 | 0 | 0 | 0.24 | -0.76 | 0.04 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 125.00 | 8.60 | 9.45 | 9.03 | 9.60 | -2.80 | -22.59% | 0.07 | 1 | 2 | 0.24 | -0.79 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 3:59:54 PM EST |
| 126.00 | 9.35 | 10.50 | 9.93 | % | 0.08 | 0 | 0 | 0.26 | -0.82 | 0.03 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 127.00 | 10.40 | 10.75 | 10.58 | % | 0.08 | 0 | 0 | 0.30 | -0.84 | 0.03 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 128.00 | 11.15 | 12.25 | 11.70 | % | 0.09 | 0 | 0 | 0.27 | -0.86 | 0.03 | -0.03 | 8/13/2025 3:59:54 PM EST | |||
| 129.00 | 12.05 | 12.75 | 12.40 | % | 0.10 | 0 | 0 | 0.28 | -0.88 | 0.02 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 130.00 | 13.05 | 13.55 | 13.30 | % | 0.10 | 0 | 0 | 0.30 | -0.89 | 0.02 | -0.02 | 8/13/2025 3:59:54 PM EST | |||
| 135.00 | 16.20 | 20.25 | 18.23 | % | 0.14 | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 140.00 | 21.20 | 24.80 | 23.00 | % | 0.16 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 8/13/2025 3:59:54 PM EST | |||
| 145.00 | 26.25 | 30.00 | 28.13 | % | 0.19 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 150.00 | 31.20 | 35.00 | 33.10 | % | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST | |||
| 155.00 | 36.20 | 39.95 | 38.08 | % | 0.25 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:54 PM EST |