Free Trial

Walt Disney (DIS) Options Chain & Prices

Walt Disney logo
$109.48 -0.90 (-0.82%)
Closing price 02/18/2025 03:59 PM Eastern
Extended Trading
$109.58 +0.10 (+0.09%)
As of 07:22 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

DIS Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/21/2025$90.00$19.556Call311292
(+0)
64.47%
(+6.91%)
0.9997143
2/21/2025$93.00$16.558Call5 - - 0
(+0)
56.61%
(+6.16%)
0.9993985
2/21/2025$94.00$15.559Call5 - - 0
(+0)
54.39%
(+6.29%)
0.9991645
2/21/2025$95.00$0.002Put251242231
(-8)
52.79%
(+7.07%)
-0.00140313
2/21/2025$95.00$14.560Call4 - 1210
(-1)
52.80%
(+7.06%)
0.9986754
2/21/2025$96.00$13.562Call1 - - 16
(+0)
51.77%
(+8.38%)
0.9977041
2/21/2025$98.00$11.570Call2219231
(+1)
49.62%
(+10.92%)
0.9936176
2/21/2025$99.00$10.576Call21 - 56
(+1)
47.90%
(+11.53%)
0.9904492
2/21/2025$100.00$0.021Put763656752
(-12)
45.64%
(+11.62%)
-0.01345921
2/21/2025$100.00$9.582Call171 - 166
(-11)
45.64%
(+11.60%)
0.98661913
2/21/2025$101.00$8.589Call2 - - 38
(+0)
42.88%
(+11.17%)
0.9821042
2/21/2025$102.00$7.597Call1 - - 62
(+0)
39.73%
(+10.31%)
0.9767371
2/21/2025$103.00$0.041Put22 - 64056
(+1)
36.28%
(+9.13%)
-0.0300778
2/21/2025$103.00$6.605Call1 - - 59
(+2)
36.28%
(+9.11%)
0.9700361
2/21/2025$104.00$0.050Put88263167
(+4)
32.69%
(+7.70%)
-0.03930729
2/21/2025$104.00$5.615Call1 - - 37
(+4)
32.69%
(+7.68%)
0.9608441
2/21/2025$105.00$0.066Put19837355792
(+3)
29.21%
(+6.25%)
-0.05418961
2/21/2025$105.00$4.630Call107262145
(-22)
29.21%
(+6.25%)
0.94603623
2/21/2025$106.00$0.097Put42327158861
(+55)
26.22%
(+5.48%)
-0.08237754
2/21/2025$106.00$3.662Call2 - - 114
(+31)
26.22%
(+5.14%)
0.9180532
2/21/2025$107.00$0.167Put65252208494
(-72)
23.98%
(+4.46%)
-0.138466102
2/21/2025$107.00$2.732Call433010199
(+29)
23.98%
(+4.46%)
0.86249323
2/21/2025$108.00$0.316Put2,6561,462777890
(+239)
22.45%
(+4.10%)
-0.240727245
2/21/2025$108.00$1.881Call15410317389
(-26)
22.45%
(+4.10%)
0.76153860
2/21/2025$109.00$0.605Put891382398819
(+97)
21.53%
(+3.92%)
-0.397122230
2/21/2025$109.00$1.167Call1,466636499440
(-59)
22.18%
(+4.57%)
0.607709217
2/21/2025$110.00$1.094Put3991242374765
(-95)
21.30%
(+4.12%)
-0.584633109
2/21/2025$110.00$0.650Call2,6051,02985110523
(-230)
21.52%
(+4.33%)
0.423964664
2/21/2025$111.00$1.790Put485271424
(+63)
21.78%
(+4.76%)
-0.75064422
2/21/2025$111.00$0.336Call3,0713894763033
(+1323)
22.14%
(+5.12%)
0.260806265
2/21/2025$112.00$2.635Put4642 - 1866
(+66)
22.83%
(+5.66%)
-0.86330623
2/21/2025$112.00$0.171Call1,3555314406400
(+2906)
23.00%
(+6.00%)
0.149182366
2/21/2025$113.00$3.566Put4 - 1606
(+4)
24.47%
(+6.73%)
-0.9270544
2/21/2025$113.00$0.093Call4341441791923
(+204)
25.39%
(+7.65%)
0.085954132
2/21/2025$114.00$4.538Put11331750
(-1)
26.71%
(+7.89%)
-0.95919910
2/21/2025$114.00$0.058Call323562054870
(+1314)
26.71%
(+7.89%)
0.05363689
2/21/2025$115.00$5.526Put75531095
(-5)
29.37%
(+9.05%)
-0.97513417
2/21/2025$115.00$0.041Call70217547416521
(+40)
29.17%
(+8.79%)
0.036845127
2/21/2025$116.00$0.032Call16491411090
(+75)
32.17%
(+10.08%)
0.02710134
2/21/2025$117.00$0.025Call392162778
(+1575)
34.96%
(+10.97%)
0.02075620
Major AI announcement for 2025 (Ad)

The Overnight AI Gains Summit With Silicon Valley Insider Jeff Brown and “Market Wizard” Larry Benedict Discover how to combine the power of AI stocks with zero-days-to-expiration trades to potentially double your money (or more) in 24 hours, all throughout the year.

Register here with a single click
2/21/2025$118.00$0.021Call40 - 31350
(-1)
37.67%
(+11.79%)
0.01636
2/21/2025$119.00$0.017Call1 - 1240
(-38)
40.30%
(+12.56%)
0.0130451
2/21/2025$120.00$0.014Call2,048851,94512169
(+251)
40.80%
(+11.23%)
0.010595132
2/21/2025$123.00$0.009Call1 - 11
(+1)
50.10%
(+15.28%)
0.0060941
2/21/2025$125.00$0.007Call151211129818
(+31)
54.64%
(+16.52%)
0.00441136
2/21/2025$130.00$0.004Call16 - - 6635
(+17)
65.19%
(+19.32%)
0.0021986
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:DIS) was last updated on 2/19/2025 by MarketBeat.com Staff
From Our Partners