Options Chain for DISNEY WALT CO COM (DIS) - $114.86 as of 9/19/2025 3:48:38 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 | 48.45 | 49.25 | 48.85 | 47.75 | % | 0.75 | 4 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 70.00 | 43.40 | 45.15 | 44.28 | % | 0.63 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 75.00 | 38.45 | 39.95 | 39.20 | 39.85 | 0.00 | 0.00% | 0.52 | 0 | 15 | 2.40 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 80.00 | 33.40 | 35.15 | 34.28 | % | 0.43 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 85.00 | 28.45 | 30.20 | 29.33 | % | 0.35 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 90.00 | 23.45 | 25.10 | 24.28 | 24.90 | 0.00 | 0.00% | 0.27 | 0 | 67 | 1.57 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 95.00 | 18.45 | 20.15 | 19.30 | 20.55 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:56 PM EST |
| 100.00 | 13.65 | 13.95 | 13.80 | 12.33 | -2.67 | -17.80% | 0.14 | 23 | 202 | 0.51 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 101.00 | 12.40 | 14.15 | 13.28 | 12.55 | -2.50 | -16.62% | 0.13 | 2 | 19 | 0.98 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 102.00 | 11.50 | 13.15 | 12.33 | 10.66 | -5.09 | -32.32% | 0.12 | 1 | 5 | 0.93 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 103.00 | 10.50 | 12.10 | 11.30 | 10.10 | -2.80 | -21.71% | 0.11 | 2 | 24 | 0.58 | 0.99 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 104.00 | 9.55 | 11.20 | 10.38 | 12.60 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.83 | 0.99 | 0.01 | -0.03 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 105.00 | 8.75 | 9.00 | 8.88 | 8.25 | -2.80 | -25.34% | 0.08 | 12 | 74 | 0.74 | 0.97 | 0.01 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 106.00 | 7.55 | 9.20 | 8.38 | 9.45 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.74 | 0.97 | 0.02 | -0.05 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 107.00 | 6.50 | 7.05 | 6.78 | 6.26 | -2.74 | -30.45% | 0.06 | 51 | 8 | 0.61 | 0.94 | 0.03 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 108.00 | 5.60 | 6.10 | 5.85 | 5.05 | -2.25 | -30.83% | 0.05 | 16 | 8 | 0.55 | 0.91 | 0.04 | -0.08 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 109.00 | 5.00 | 5.15 | 5.08 | 4.30 | -2.60 | -37.69% | 0.05 | 78 | 7 | 0.43 | 0.88 | 0.05 | -0.09 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 110.00 | 4.10 | 5.25 | 4.68 | 4.14 | -1.13 | -21.45% | 0.04 | 103 | 34 | 0.37 | 0.83 | 0.06 | -0.10 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 111.00 | 2.88 | 4.00 | 3.44 | 3.50 | -1.05 | -23.08% | 0.03 | 104 | 111 | 0.34 | 0.77 | 0.08 | -0.11 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 112.00 | 2.17 | 2.70 | 2.44 | 2.42 | -1.40 | -36.65% | 0.02 | 1,108 | 113 | 0.20 | 0.69 | 0.09 | -0.12 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 113.00 | 1.91 | 2.03 | 1.97 | 1.95 | -1.05 | -35.00% | 0.02 | 1,753 | 301 | 0.24 | 0.60 | 0.10 | -0.12 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 114.00 | 1.40 | 1.46 | 1.43 | 1.41 | -0.94 | -40.00% | 0.01 | 500 | 221 | 0.23 | 0.50 | 0.10 | -0.12 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 115.00 | 0.95 | 1.02 | 0.99 | 0.99 | -0.73 | -42.45% | 0.01 | 2,042 | 838 | 0.23 | 0.39 | 0.10 | -0.11 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 116.00 | 0.64 | 0.69 | 0.67 | 0.66 | -0.61 | -48.04% | 0.01 | 2,051 | 980 | 0.23 | 0.30 | 0.09 | -0.10 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 117.00 | 0.41 | 0.46 | 0.44 | 0.45 | -0.41 | -47.68% | 0.00 | 492 | 2,132 | 0.23 | 0.22 | 0.07 | -0.08 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 118.00 | 0.27 | 0.31 | 0.29 | 0.29 | -0.32 | -52.46% | 0.00 | 4,143 | 507 | 0.24 | 0.15 | 0.06 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 119.00 | 0.17 | 0.19 | 0.18 | 0.20 | -0.22 | -52.39% | 0.00 | 221 | 597 | 0.24 | 0.11 | 0.04 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 120.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.18 | -58.07% | 0.00 | 1,516 | 1,735 | 0.25 | 0.07 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 121.00 | 0.07 | 0.11 | 0.09 | 0.07 | -0.18 | -72.00% | 0.00 | 266 | 2,291 | 0.26 | 0.05 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 122.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.11 | -68.75% | 0.00 | 48 | 193 | 0.38 | 0.02 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 123.00 | 0.01 | 0.14 | 0.08 | 0.04 | -0.06 | -60.00% | 0.00 | 102 | 359 | 0.29 | 0.02 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 124.00 | 0.01 | 0.46 | 0.24 | 0.04 | 0.00 | 0.00% | 0.00 | 9 | 100 | 0.39 | 0.01 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.05 | -83.34% | 0.00 | 115 | 1,246 | 0.40 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 126.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.04 | -80.00% | 0.00 | 59 | 59 | 0.36 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 127.00 | 0.00 | 0.21 | 0.11 | 0.03 | -0.01 | -25.00% | 0.00 | 15 | 118 | 0.51 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 128.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.19 | -90.48% | 0.00 | 6 | 22 | 0.47 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 129.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.53 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 292 | 0.46 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 131.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.50 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 132.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.74 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 20 | 1.10 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 21 | 0.64 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.80 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 161 | 1.41 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.13 | 0.07 | 0.03 | -0.22 | -88.00% | 0.00 | 102 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 239 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.01 | -33.34% | 0.00 | 47 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 85.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 15 | 0.80 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 90.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 15 | 118 | 0.66 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.17 | 0.09 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 13 | 0.74 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 100.00 | 0.01 | 0.16 | 0.09 | 0.04 | -0.20 | -83.34% | 0.00 | 122 | 28 | 0.46 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 101.00 | 0.03 | 0.23 | 0.13 | 0.03 | -0.01 | -25.00% | 0.00 | 44 | 98 | 0.48 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 102.00 | 0.00 | 0.58 | 0.29 | 0.90 | +0.86 | +2,150.00% | 0.00 | 1 | 108 | 0.66 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 103.00 | 0.00 | 0.22 | 0.11 | 0.04 | -0.50 | -92.60% | 0.00 | 8 | 2 | 0.48 | -0.01 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 104.00 | 0.03 | 0.34 | 0.19 | 0.17 | +0.07 | +70.00% | 0.00 | 9 | 11 | 0.41 | -0.01 | 0.01 | -0.03 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 105.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.12 | -57.15% | 0.00 | 343 | 240 | 0.34 | -0.03 | 0.01 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 106.00 | 0.08 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 0.00 | 226 | 145 | 0.33 | -0.03 | 0.02 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 107.00 | 0.11 | 0.15 | 0.13 | 0.14 | +0.01 | +7.70% | 0.00 | 231 | 247 | 0.30 | -0.06 | 0.03 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 108.00 | 0.15 | 0.19 | 0.17 | 0.19 | +0.02 | +11.77% | 0.00 | 552 | 99 | 0.28 | -0.09 | 0.04 | -0.08 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 109.00 | 0.23 | 0.27 | 0.25 | 0.30 | +0.05 | +20.00% | 0.00 | 619 | 487 | 0.27 | -0.12 | 0.05 | -0.09 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 110.00 | 0.35 | 0.39 | 0.37 | 0.36 | +0.02 | +5.89% | 0.00 | 3,102 | 519 | 0.26 | -0.17 | 0.06 | -0.10 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 111.00 | 0.51 | 0.59 | 0.55 | 0.53 | +0.04 | +8.17% | 0.00 | 4,065 | 550 | 0.25 | -0.23 | 0.08 | -0.11 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 112.00 | 0.77 | 0.82 | 0.80 | 0.79 | +0.07 | +9.73% | 0.01 | 3,191 | 976 | 0.25 | -0.31 | 0.09 | -0.12 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 113.00 | 1.10 | 1.20 | 1.15 | 1.10 | +0.07 | +6.80% | 0.01 | 2,297 | 1,807 | 0.24 | -0.40 | 0.10 | -0.12 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 114.00 | 1.55 | 1.63 | 1.59 | 1.74 | +0.53 | +43.81% | 0.01 | 1,777 | 1,584 | 0.24 | -0.50 | 0.10 | -0.12 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 115.00 | 2.06 | 2.35 | 2.21 | 2.29 | +0.57 | +33.14% | 0.02 | 374 | 770 | 0.25 | -0.61 | 0.10 | -0.11 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 116.00 | 2.74 | 2.90 | 2.82 | 2.76 | +0.53 | +23.77% | 0.02 | 189 | 1,628 | 0.22 | -0.70 | 0.09 | -0.10 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 117.00 | 3.55 | 3.70 | 3.63 | 3.70 | +0.75 | +25.43% | 0.03 | 23 | 170 | 0.24 | -0.78 | 0.07 | -0.08 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 118.00 | 4.25 | 4.75 | 4.50 | 4.70 | +1.15 | +32.40% | 0.04 | 45 | 128 | 0.30 | -0.85 | 0.06 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 119.00 | 5.30 | 5.60 | 5.45 | 6.15 | +1.50 | +32.26% | 0.05 | 16 | 89 | 0.46 | -0.89 | 0.04 | -0.05 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 120.00 | 6.20 | 7.00 | 6.60 | 6.70 | +1.35 | +25.24% | 0.06 | 4 | 29 | 0.64 | -0.93 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 121.00 | 7.00 | 9.40 | 8.20 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.77 | -0.95 | 0.02 | -0.03 | 9/12/2025 | 9/19/2025 3:59:56 PM EST |
| 122.00 | 7.90 | 10.10 | 9.00 | 6.62 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.81 | -0.98 | 0.01 | -0.01 | 9/10/2025 | 9/19/2025 3:59:56 PM EST |
| 123.00 | 9.00 | 11.35 | 10.18 | 7.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.84 | -0.98 | 0.01 | -0.01 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 124.00 | 9.90 | 12.35 | 11.13 | 8.40 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.91 | -0.99 | 0.01 | -0.01 | 9/15/2025 | 9/19/2025 3:59:56 PM EST |
| 125.00 | 10.85 | 13.35 | 12.10 | 10.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 126.00 | 11.90 | 14.35 | 13.13 | % | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 127.00 | 12.95 | 15.35 | 14.15 | 11.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 3:59:56 PM EST |
| 128.00 | 13.95 | 16.35 | 15.15 | 12.30 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.04 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:56 PM EST |
| 129.00 | 14.90 | 17.35 | 16.13 | % | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 130.00 | 16.00 | 17.55 | 16.78 | 17.30 | +3.40 | +24.46% | 0.13 | 1 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 131.00 | 16.90 | 19.35 | 18.13 | 15.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:56 PM EST |
| 132.00 | 17.90 | 20.35 | 19.13 | % | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 135.00 | 21.10 | 23.35 | 22.23 | % | 0.16 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 140.00 | 25.90 | 28.35 | 27.13 | % | 0.19 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 145.00 | 30.95 | 33.35 | 32.15 | % | 0.22 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 150.00 | 36.00 | 38.35 | 37.18 | 35.91 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 155.00 | 40.30 | 42.85 | 41.58 | 41.90 | +1.01 | +2.47% | 0.27 | 4 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |