Options Chain for DISNEY WALT CO COM (DIS) - $116.21 as of 8/22/2025 3:39:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 73.20 | 75.45 | 74.33 | 69.20 | 0.00 | 0.00% | 1.65 | 0 | 46 | 1.70 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:09 PM EST |
| 50.00 | 67.35 | 70.45 | 68.90 | 66.48 | 0.00 | 0.00% | 1.38 | 0 | 94 | 1.52 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:09 PM EST |
| 55.00 | 63.50 | 64.60 | 64.05 | 59.22 | 0.00 | 0.00% | 1.16 | 0 | 82 | 1.12 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:09 PM EST |
| 60.00 | 58.75 | 59.70 | 59.23 | 56.56 | 0.00 | 0.00% | 0.99 | 0 | 146 | 1.12 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:09 PM EST |
| 65.00 | 53.90 | 54.55 | 54.23 | 58.10 | 0.00 | 0.00% | 0.83 | 0 | 83 | 0.86 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:09 PM EST |
| 70.00 | 49.10 | 50.25 | 49.68 | 47.25 | 0.00 | 0.00% | 0.71 | 0 | 219 | 0.79 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:09 PM EST |
| 75.00 | 44.30 | 44.95 | 44.63 | 41.85 | 0.00 | 0.00% | 0.60 | 0 | 132 | 0.62 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:09 PM EST |
| 80.00 | 39.35 | 39.65 | 39.50 | 37.20 | 0.00 | 0.00% | 0.49 | 0 | 284 | 0.60 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:09 PM EST |
| 85.00 | 34.40 | 34.95 | 34.68 | 33.30 | +0.65 | +2.00% | 0.41 | 1 | 222 | 0.44 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 90.00 | 29.30 | 30.20 | 29.75 | 27.60 | 0.00 | 0.00% | 0.33 | 0 | 403 | 0.42 | 0.99 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:09 PM EST |
| 95.00 | 24.55 | 25.30 | 24.93 | 22.53 | 0.00 | 0.00% | 0.26 | 0 | 764 | 0.36 | 0.98 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 4:00:09 PM EST |
| 100.00 | 19.05 | 20.15 | 19.60 | 20.00 | +2.63 | +15.15% | 0.20 | 6 | 975 | 0.32 | 0.95 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 105.00 | 15.05 | 15.45 | 15.25 | 15.55 | +2.47 | +18.89% | 0.15 | 2 | 1,191 | 0.28 | 0.89 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 110.00 | 10.60 | 10.75 | 10.68 | 10.60 | +1.68 | +18.84% | 0.10 | 176 | 5,254 | 0.24 | 0.81 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 115.00 | 6.65 | 6.80 | 6.73 | 6.66 | +1.31 | +24.49% | 0.06 | 679 | 9,545 | 0.22 | 0.69 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 120.00 | 3.65 | 3.80 | 3.73 | 3.75 | +0.87 | +30.21% | 0.03 | 1,773 | 4,766 | 0.21 | 0.50 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 125.00 | 1.80 | 1.89 | 1.85 | 1.86 | +0.47 | +33.82% | 0.01 | 3,340 | 18,204 | 0.21 | 0.30 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 130.00 | 0.87 | 0.91 | 0.89 | 0.89 | +0.22 | +32.84% | 0.01 | 222 | 8,731 | 0.21 | 0.16 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 135.00 | 0.41 | 0.47 | 0.44 | 0.44 | +0.08 | +22.23% | 0.00 | 165 | 3,542 | 0.23 | 0.10 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 140.00 | 0.21 | 0.25 | 0.23 | 0.23 | +0.01 | +4.55% | 0.00 | 103 | 2,522 | 0.24 | 0.06 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 145.00 | 0.09 | 0.26 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.26 | 0.03 | 0.01 | -0.01 | 8/21/2025 | 8/22/2025 4:00:09 PM EST |
| 150.00 | 0.08 | 0.16 | 0.12 | 0.10 | -0.03 | -23.08% | 0.00 | 3 | 339 | 0.28 | 0.02 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 155.00 | 0.04 | 0.12 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.30 | 0.01 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:09 PM EST |
| 160.00 | 0.00 | 0.06 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.32 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:09 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:09 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:09 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.48 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.94 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:09 PM EST |
| 50.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 402 | 1.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:09 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.04 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:09 PM EST |
| 60.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.87 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:09 PM EST |
| 65.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.77 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:09 PM EST |
| 70.00 | 0.01 | 0.12 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 756 | 0.56 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:09 PM EST |
| 75.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,107 | 0.61 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:09 PM EST |
| 80.00 | 0.00 | 0.09 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 2,310 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 85.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,469 | 0.40 | 0.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:09 PM EST |
| 90.00 | 0.05 | 0.16 | 0.11 | 0.12 | -0.02 | -14.29% | 0.00 | 1 | 3,394 | 0.35 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 95.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.08 | -30.77% | 0.00 | 5 | 5,027 | 0.32 | -0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 100.00 | 0.25 | 0.39 | 0.32 | 0.30 | -0.18 | -37.50% | 0.00 | 53 | 3,369 | 0.29 | -0.05 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 105.00 | 0.52 | 0.57 | 0.55 | 0.54 | -0.33 | -37.94% | 0.01 | 101 | 4,684 | 0.26 | -0.11 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 110.00 | 1.00 | 1.18 | 1.09 | 1.06 | -0.61 | -36.53% | 0.01 | 230 | 7,054 | 0.24 | -0.19 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 115.00 | 2.04 | 2.13 | 2.09 | 2.15 | -1.10 | -33.85% | 0.02 | 309 | 6,656 | 0.22 | -0.31 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 120.00 | 4.05 | 4.20 | 4.13 | 4.15 | -1.55 | -27.20% | 0.03 | 208 | 2,399 | 0.21 | -0.50 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 125.00 | 7.20 | 7.40 | 7.30 | 6.62 | -2.68 | -28.82% | 0.06 | 8 | 579 | 0.21 | -0.70 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:09 PM EST |
| 130.00 | 11.05 | 11.80 | 11.43 | 13.50 | 0.00 | 0.00% | 0.09 | 0 | 230 | 0.20 | -0.84 | 0.03 | -0.02 | 8/18/2025 | 8/22/2025 4:00:09 PM EST |
| 135.00 | 15.95 | 16.90 | 16.43 | 22.30 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.32 | -0.90 | 0.02 | -0.02 | 8/8/2025 | 8/22/2025 4:00:09 PM EST |
| 140.00 | 20.75 | 22.15 | 21.45 | 25.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.01 | 8/6/2025 | 8/22/2025 4:00:09 PM EST |
| 145.00 | 26.05 | 26.50 | 26.28 | 25.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.01 | 7/29/2025 | 8/22/2025 4:00:09 PM EST |
| 150.00 | 30.95 | 31.45 | 31.20 | % | 0.21 | 0 | 0 | 0.39 | -0.98 | 0.00 | 0.00 | 8/22/2025 4:00:09 PM EST | |||
| 155.00 | 36.00 | 36.50 | 36.25 | % | 0.23 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:09 PM EST | |||
| 160.00 | 41.00 | 41.50 | 41.25 | % | 0.26 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:09 PM EST | |||
| 165.00 | 46.00 | 46.50 | 46.25 | % | 0.28 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:09 PM EST | |||
| 170.00 | 51.00 | 51.60 | 51.30 | 53.82 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:09 PM EST |
| 175.00 | 55.95 | 56.45 | 56.20 | 51.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 4:00:09 PM EST |