Options Chain for DISNEY WALT CO COM (DIS) - $103.31 as of 11/26/2025 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 61.65 | 65.65 | 63.65 | 67.40 | 0.00 | 0.00% | 1.59 | 0 | 44 | 2.07 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:03 PM EST |
| 45.00 | 56.65 | 60.65 | 58.65 | 58.83 | -8.67 | -12.85% | 1.30 | 2 | 51 | 1.85 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 50.00 | 52.50 | 54.65 | 53.58 | 54.03 | +0.78 | +1.47% | 1.07 | 2 | 349 | 1.40 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 55.00 | 46.75 | 50.70 | 48.73 | 49.62 | 0.00 | 0.00% | 0.89 | 0 | 66 | 1.46 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 60.00 | 42.10 | 45.70 | 43.90 | 56.00 | 0.00 | 0.00% | 0.73 | 0 | 281 | 1.30 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:03 PM EST |
| 65.00 | 37.10 | 40.70 | 38.90 | 38.79 | +0.54 | +1.42% | 0.60 | 2 | 163 | 1.15 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 70.00 | 32.25 | 34.55 | 33.40 | 33.78 | 0.00 | 0.00% | 0.48 | 0 | 298 | 0.81 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 75.00 | 27.60 | 29.80 | 28.70 | 29.11 | +0.58 | +2.04% | 0.38 | 6 | 313 | 0.74 | 0.99 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 80.00 | 22.80 | 24.35 | 23.58 | 23.50 | 0.00 | 0.00% | 0.29 | 23 | 708 | 0.28 | 0.98 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 85.00 | 18.55 | 19.60 | 19.08 | 19.55 | +2.02 | +11.53% | 0.22 | 2 | 482 | 0.39 | 0.95 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 90.00 | 12.90 | 15.00 | 13.95 | 14.39 | 0.00 | 0.00% | 0.15 | 0 | 2,104 | 0.42 | 0.90 | 0.02 | -0.02 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 95.00 | 7.85 | 9.95 | 8.90 | 9.80 | +0.74 | +8.17% | 0.09 | 14 | 1,961 | 0.31 | 0.82 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 100.00 | 5.25 | 5.60 | 5.43 | 5.50 | 0.00 | 0.00% | 0.05 | 206 | 3,309 | 0.22 | 0.67 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 105.00 | 2.64 | 2.72 | 2.68 | 2.84 | +0.05 | +1.80% | 0.03 | 216 | 4,391 | 0.22 | 0.44 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 110.00 | 1.07 | 1.14 | 1.11 | 1.20 | +0.05 | +4.35% | 0.01 | 1,504 | 8,496 | 0.21 | 0.24 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 115.00 | 0.42 | 0.46 | 0.44 | 0.45 | -0.04 | -8.17% | 0.00 | 1,430 | 10,159 | 0.22 | 0.12 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 120.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.01 | -4.17% | 0.00 | 4,383 | 20,062 | 0.25 | 0.05 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 125.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.02 | -11.77% | 0.00 | 10 | 9,322 | 0.28 | 0.02 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 130.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.02 | -16.67% | 0.00 | 80 | 7,328 | 0.31 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 135.00 | 0.01 | 0.15 | 0.08 | 0.15 | +0.06 | +66.67% | 0.00 | 6 | 4,970 | 0.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 140.00 | 0.06 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 31 | 9,362 | 0.37 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 145.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,356 | 0.37 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 150.00 | 0.04 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 30 | 8,006 | 0.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 155.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 5,572 | 0.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12,420 | 0.52 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 165.00 | 0.02 | 0.12 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 683 | 0.51 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 1,000 | 2,887 | 0.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,203 | 0.66 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 180.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 24,022 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.19 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.72 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/26/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,202 | 1.03 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,318 | 0.99 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 777 | 0.80 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,901 | 0.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,779 | 0.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,334 | 0.56 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 70.00 | 0.03 | 0.10 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,035 | 0.46 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 75.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6,277 | 0.40 | -0.01 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 80.00 | 0.10 | 0.16 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8,057 | 0.36 | -0.02 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 85.00 | 0.20 | 0.39 | 0.30 | 0.23 | -0.02 | -8.00% | 0.00 | 1 | 5,426 | 0.34 | -0.05 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 90.00 | 0.39 | 0.52 | 0.46 | 0.43 | -0.07 | -14.00% | 0.01 | 52 | 6,099 | 0.29 | -0.10 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 95.00 | 0.86 | 0.98 | 0.92 | 0.90 | -0.19 | -17.44% | 0.01 | 121 | 10,385 | 0.25 | -0.18 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 100.00 | 1.99 | 2.12 | 2.06 | 2.06 | -0.26 | -11.21% | 0.02 | 168 | 17,377 | 0.23 | -0.33 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 105.00 | 4.20 | 4.35 | 4.28 | 4.20 | -0.34 | -7.49% | 0.04 | 86 | 10,890 | 0.22 | -0.56 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 110.00 | 7.35 | 8.00 | 7.68 | 7.52 | -0.58 | -7.16% | 0.07 | 53 | 11,604 | 0.22 | -0.76 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 115.00 | 11.45 | 12.85 | 12.15 | 11.85 | -0.67 | -5.36% | 0.11 | 1 | 6,621 | 0.33 | -0.88 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 120.00 | 16.55 | 17.55 | 17.05 | 16.70 | -0.60 | -3.47% | 0.14 | 17 | 4,772 | 0.28 | -0.95 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 125.00 | 20.90 | 23.15 | 22.03 | 19.63 | 0.00 | 0.00% | 0.18 | 0 | 658 | 0.51 | -0.98 | 0.01 | -0.01 | 11/18/2025 | 11/26/2025 4:00:03 PM EST |
| 130.00 | 25.55 | 28.10 | 26.83 | 26.60 | 0.00 | 0.00% | 0.21 | 0 | 1,502 | 0.57 | -0.99 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 135.00 | 30.75 | 33.10 | 31.93 | 21.58 | 0.00 | 0.00% | 0.24 | 0 | 68 | 0.63 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:03 PM EST |
| 140.00 | 35.60 | 38.05 | 36.83 | 37.50 | 0.00 | 0.00% | 0.26 | 0 | 68 | 0.68 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 145.00 | 40.65 | 43.05 | 41.85 | 30.65 | 0.00 | 0.00% | 0.29 | 0 | 41 | 0.73 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:03 PM EST |
| 150.00 | 45.70 | 48.00 | 46.85 | 46.50 | +4.50 | +10.72% | 0.31 | 1 | 2 | 0.78 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 155.00 | 50.60 | 53.10 | 51.85 | 33.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 11/26/2025 4:00:03 PM EST |
| 160.00 | 55.70 | 58.00 | 56.85 | 36.74 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 11/26/2025 4:00:03 PM EST |
| 165.00 | 60.00 | 63.30 | 61.65 | 42.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 11/26/2025 4:00:03 PM EST |
| 170.00 | 65.65 | 67.95 | 66.80 | 48.74 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 4:00:03 PM EST |
| 175.00 | 70.45 | 73.05 | 71.75 | 62.74 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 11/26/2025 4:00:03 PM EST |
| 180.00 | 75.65 | 77.95 | 76.80 | 66.45 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 11/26/2025 4:00:03 PM EST |
| 185.00 | 80.40 | 83.00 | 81.70 | % | 0.44 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST |