Options Chain for DISNEY WALT CO COM (DIS) - $121.95 as of 7/25/2025 12:38:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 60.60 | 63.20 | 61.90 | % | 1.03 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 65.00 | 55.10 | 58.15 | 56.63 | % | 0.87 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 70.00 | 50.55 | 53.20 | 51.88 | % | 0.74 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 75.00 | 45.65 | 48.20 | 46.93 | % | 0.63 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 80.00 | 40.55 | 43.20 | 41.88 | % | 0.52 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 85.00 | 35.70 | 38.20 | 36.95 | 32.75 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:58:56 AM EST |
| 90.00 | 30.65 | 33.20 | 31.93 | % | 0.35 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 95.00 | 25.20 | 28.10 | 26.65 | 22.58 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:58:56 AM EST |
| 100.00 | 21.05 | 21.25 | 21.15 | 21.02 | +0.45 | +2.19% | 0.21 | 1 | 125 | 0.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 104.00 | 16.95 | 17.45 | 17.20 | 17.26 | % | 0.17 | 1 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST | |
| 105.00 | 15.90 | 18.15 | 17.03 | 16.40 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.21 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 106.00 | 14.90 | 17.15 | 16.03 | 16.67 | 0.00 | 0.00% | 0.15 | 0 | 46 | 1.15 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 107.00 | 14.00 | 16.05 | 15.03 | 11.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:58:56 AM EST |
| 108.00 | 12.95 | 15.15 | 14.05 | 14.90 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.06 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 109.00 | 12.00 | 14.15 | 13.08 | 10.99 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:58:56 AM EST |
| 110.00 | 11.10 | 11.25 | 11.18 | 11.20 | -0.95 | -7.82% | 0.10 | 30 | 23 | 0.64 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 111.00 | 9.95 | 10.40 | 10.18 | 10.39 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.48 | 0.99 | 0.00 | -0.01 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 112.00 | 9.10 | 9.30 | 9.20 | 9.05 | -2.05 | -18.47% | 0.08 | 2 | 102 | 0.36 | 0.99 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 113.00 | 8.00 | 8.95 | 8.48 | 9.20 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.58 | 0.97 | 0.01 | -0.03 | 7/17/2025 | 7/25/2025 11:58:56 AM EST |
| 114.00 | 7.00 | 8.75 | 7.88 | 9.18 | +2.34 | +34.22% | 0.07 | 2 | 7 | 0.66 | 0.97 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 115.00 | 6.05 | 6.35 | 6.20 | 7.36 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.28 | 0.94 | 0.03 | -0.05 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 116.00 | 5.20 | 5.40 | 5.30 | 7.25 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.25 | 0.91 | 0.04 | -0.06 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 117.00 | 4.30 | 4.45 | 4.38 | 5.53 | -0.17 | -2.99% | 0.04 | 21 | 37 | 0.21 | 0.87 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 118.00 | 3.40 | 3.55 | 3.48 | 3.37 | -1.64 | -32.74% | 0.03 | 8 | 140 | 0.21 | 0.82 | 0.08 | -0.08 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 119.00 | 2.61 | 2.70 | 2.66 | 2.67 | -1.13 | -29.74% | 0.02 | 62 | 140 | 0.20 | 0.74 | 0.10 | -0.09 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 120.00 | 1.92 | 1.97 | 1.95 | 1.94 | -0.95 | -32.88% | 0.02 | 173 | 365 | 0.19 | 0.64 | 0.12 | -0.09 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 121.00 | 1.32 | 1.36 | 1.34 | 1.31 | -0.89 | -40.46% | 0.01 | 204 | 1,003 | 0.19 | 0.51 | 0.13 | -0.09 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 122.00 | 0.86 | 0.89 | 0.88 | 0.88 | -0.67 | -43.23% | 0.01 | 432 | 976 | 0.18 | 0.39 | 0.12 | -0.09 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 123.00 | 0.53 | 0.56 | 0.55 | 0.53 | -0.56 | -51.38% | 0.00 | 2,188 | 1,017 | 0.18 | 0.28 | 0.11 | -0.08 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 124.00 | 0.31 | 0.34 | 0.33 | 0.32 | -0.36 | -52.95% | 0.00 | 239 | 866 | 0.19 | 0.19 | 0.08 | -0.06 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 125.00 | 0.17 | 0.20 | 0.19 | 0.20 | -0.23 | -53.49% | 0.00 | 442 | 6,476 | 0.19 | 0.13 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 126.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.20 | -64.52% | 0.00 | 539 | 448 | 0.20 | 0.08 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 127.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 18 | 3,885 | 0.21 | 0.05 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 128.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 11 | 2,242 | 0.22 | 0.03 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 129.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 64 | 324 | 0.22 | 0.02 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 6 | 1,727 | 0.26 | 0.01 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 131.00 | 0.00 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.31 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 132.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 773 | 0.29 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 133.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 25 | 91 | 0.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 134.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.13 | -72.23% | 0.00 | 1 | 228 | 0.35 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.37 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 136.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.37 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 137.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 138.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 139.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 9 | 0.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 65.00 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 2 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST | |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST | |
| 75.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 80.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 85.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 90.00 | 0.00 | 0.26 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:56 AM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.91 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 102 | 0.56 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 104.00 | 0.00 | 0.04 | 0.02 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:58:56 AM EST |
| 105.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.49 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 106.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 107.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.44 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 108.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.39 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 109.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:56 AM EST |
| 110.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 16 | 549 | 0.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 111.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.37 | -0.01 | 0.00 | -0.01 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 112.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 320 | 0.33 | -0.01 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 113.00 | 0.04 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 10 | 183 | 0.27 | -0.03 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 114.00 | 0.06 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 1,116 | 0.28 | -0.03 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 115.00 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 247 | 451 | 0.24 | -0.06 | 0.03 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 116.00 | 0.14 | 0.17 | 0.16 | 0.16 | +0.01 | +6.67% | 0.00 | 235 | 397 | 0.22 | -0.09 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 117.00 | 0.21 | 0.24 | 0.23 | 0.23 | +0.03 | +15.00% | 0.00 | 65 | 306 | 0.21 | -0.13 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 118.00 | 0.32 | 0.36 | 0.34 | 0.34 | +0.02 | +6.25% | 0.00 | 82 | 2,296 | 0.20 | -0.18 | 0.08 | -0.08 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 119.00 | 0.51 | 0.55 | 0.53 | 0.49 | +0.05 | +11.37% | 0.00 | 263 | 1,515 | 0.20 | -0.26 | 0.10 | -0.09 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 120.00 | 0.80 | 0.82 | 0.81 | 0.84 | +0.17 | +25.38% | 0.01 | 205 | 5,125 | 0.19 | -0.36 | 0.12 | -0.09 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 121.00 | 1.17 | 1.24 | 1.21 | 1.23 | +0.25 | +25.51% | 0.01 | 419 | 1,442 | 0.19 | -0.49 | 0.13 | -0.09 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 122.00 | 1.72 | 1.75 | 1.74 | 1.75 | +0.49 | +38.89% | 0.01 | 181 | 1,226 | 0.18 | -0.61 | 0.12 | -0.09 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 123.00 | 2.36 | 2.47 | 2.42 | 2.35 | +0.43 | +22.40% | 0.02 | 56 | 448 | 0.18 | -0.72 | 0.11 | -0.08 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 124.00 | 3.15 | 3.30 | 3.23 | 2.76 | +0.23 | +9.10% | 0.03 | 1 | 160 | 0.19 | -0.81 | 0.08 | -0.06 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 125.00 | 4.00 | 4.15 | 4.08 | 3.88 | +0.73 | +23.18% | 0.03 | 2 | 37 | 0.18 | -0.87 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 126.00 | 4.95 | 5.15 | 5.05 | 4.80 | +0.77 | +19.11% | 0.04 | 1 | 7 | 0.24 | -0.92 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 127.00 | 5.90 | 6.20 | 6.05 | 5.70 | +0.61 | +11.99% | 0.05 | 1 | 2 | 0.27 | -0.95 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 128.00 | 6.90 | 7.25 | 7.08 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.38 | -0.97 | 0.02 | -0.02 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 129.00 | 7.90 | 9.10 | 8.50 | % | 0.07 | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 130.00 | 8.90 | 9.65 | 9.28 | 9.10 | +1.65 | +22.15% | 0.07 | 1 | 5 | 0.36 | -0.99 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 131.00 | 9.90 | 11.05 | 10.48 | % | 0.08 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 132.00 | 10.90 | 12.00 | 11.45 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.65 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 133.00 | 11.90 | 12.45 | 12.18 | 11.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.41 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 134.00 | 12.70 | 14.10 | 13.40 | 12.75 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.74 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:58:56 AM EST |
| 135.00 | 13.90 | 14.25 | 14.08 | % | 0.10 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 136.00 | 14.90 | 16.25 | 15.58 | % | 0.11 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 137.00 | 15.90 | 17.25 | 16.58 | % | 0.12 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 138.00 | 16.85 | 18.45 | 17.65 | % | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 139.00 | 17.90 | 19.25 | 18.58 | % | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 140.00 | 18.90 | 20.25 | 19.58 | % | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |