Options Chain for DISNEY WALT CO COM (DIS) - $107.02 as of 10/8/2026 9:22:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 50.75 | 53.55 | 52.15 | 52.97 | 0.00 | 0.00% | 0.95 | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/8/2026 4:00:12 PM EST |
| 60.00 | 45.30 | 48.85 | 47.08 | 41.00 | 0.00 | 0.00% | 0.78 | 0 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/8/2026 4:00:12 PM EST |
| 65.00 | 40.30 | 43.70 | 42.00 | % | 0.65 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:12 PM EST | |||
| 70.00 | 35.75 | 38.70 | 37.23 | 31.95 | 0.00 | 0.00% | 0.53 | 0 | 9 | 2.33 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:12 PM EST |
| 75.00 | 30.35 | 33.30 | 31.83 | 27.35 | 0.00 | 0.00% | 0.42 | 0 | 31 | 1.87 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 10/8/2026 4:00:12 PM EST |
| 80.00 | 25.55 | 27.85 | 26.70 | 22.08 | 0.00 | 0.00% | 0.33 | 0 | 298 | 1.40 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:12 PM EST |
| 85.00 | 20.35 | 23.80 | 22.08 | 17.91 | 0.00 | 0.00% | 0.26 | 0 | 45 | 1.51 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:12 PM EST |
| 90.00 | 15.55 | 18.15 | 16.85 | 13.92 | 0.00 | 0.00% | 0.19 | 0 | 297 | 1.05 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:12 PM EST |
| 91.00 | 15.25 | 17.10 | 16.18 | 15.75 | +2.85 | +22.10% | 0.18 | 3 | 54 | 0.98 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 92.00 | 13.60 | 16.15 | 14.88 | % | 0.16 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:12 PM EST | |||
| 93.00 | 12.60 | 15.15 | 13.88 | % | 0.15 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:12 PM EST | |||
| 94.00 | 11.60 | 14.15 | 12.88 | % | 0.14 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/8/2026 4:00:12 PM EST | |||
| 95.00 | 10.80 | 13.15 | 11.98 | 10.75 | +0.90 | +9.14% | 0.13 | 2 | 582 | 0.81 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 96.00 | 9.80 | 12.15 | 10.98 | 7.70 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:12 PM EST |
| 97.00 | 9.35 | 11.15 | 10.25 | 9.85 | +2.19 | +28.59% | 0.11 | 31 | 41 | 0.71 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 98.00 | 7.85 | 10.15 | 9.00 | 8.87 | +2.20 | +32.99% | 0.09 | 27 | 46 | 0.66 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 99.00 | 6.85 | 9.20 | 8.03 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.62 | 0.98 | 0.01 | -0.01 | 10/7/2026 | 10/8/2026 4:00:12 PM EST |
| 100.00 | 7.00 | 7.80 | 7.40 | 7.40 | +1.90 | +34.55% | 0.07 | 19 | 2,694 | 0.35 | 0.96 | 0.02 | -0.01 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 101.00 | 5.50 | 7.25 | 6.38 | 6.14 | +1.96 | +46.89% | 0.06 | 5 | 181 | 0.53 | 0.93 | 0.03 | -0.02 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 102.00 | 4.60 | 6.00 | 5.30 | 5.45 | +2.10 | +62.69% | 0.05 | 63 | 201 | 0.43 | 0.89 | 0.04 | -0.04 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 103.00 | 4.05 | 4.85 | 4.45 | 2.49 | 0.00 | 0.00% | 0.04 | 0 | 185 | 0.35 | 0.84 | 0.06 | -0.05 | 10/7/2026 | 10/8/2026 4:00:12 PM EST |
| 104.00 | 3.40 | 4.00 | 3.70 | 3.50 | +1.48 | +73.27% | 0.04 | 64 | 418 | 0.33 | 0.77 | 0.07 | -0.06 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 105.00 | 2.63 | 3.20 | 2.92 | 3.00 | +1.68 | +127.28% | 0.03 | 332 | 3,106 | 0.30 | 0.69 | 0.09 | -0.08 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 106.00 | 2.00 | 2.46 | 2.23 | 2.08 | +1.05 | +101.95% | 0.02 | 179 | 563 | 0.29 | 0.59 | 0.10 | -0.08 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 107.00 | 1.40 | 1.83 | 1.62 | 1.46 | +0.89 | +156.14% | 0.02 | 425 | 573 | 0.27 | 0.49 | 0.11 | -0.09 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 108.00 | 1.02 | 1.35 | 1.19 | 1.09 | +0.64 | +142.23% | 0.01 | 286 | 1,338 | 0.27 | 0.38 | 0.11 | -0.09 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 109.00 | 0.67 | 0.82 | 0.75 | 0.75 | +0.45 | +150.00% | 0.01 | 573 | 290 | 0.25 | 0.28 | 0.10 | -0.08 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 110.00 | 0.40 | 0.60 | 0.50 | 0.57 | +0.41 | +256.25% | 0.00 | 243 | 8,685 | 0.25 | 0.20 | 0.08 | -0.07 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 111.00 | 0.28 | 0.39 | 0.34 | 0.35 | +0.21 | +150.00% | 0.00 | 252 | 717 | 0.25 | 0.14 | 0.07 | -0.06 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 112.00 | 0.02 | 0.25 | 0.14 | 0.30 | +0.20 | +200.00% | 0.00 | 15 | 510 | 0.21 | 0.10 | 0.05 | -0.05 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 113.00 | 0.01 | 0.18 | 0.10 | 0.14 | +0.07 | +100.00% | 0.00 | 5 | 94 | 0.22 | 0.06 | 0.04 | -0.04 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 114.00 | 0.00 | 0.67 | 0.34 | 0.10 | +0.02 | +25.00% | 0.00 | 3 | 40 | 0.44 | 0.03 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 115.00 | 0.07 | 0.10 | 0.09 | 0.09 | +0.03 | +50.00% | 0.00 | 377 | 17,002 | 0.29 | 0.02 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 116.00 | 0.02 | 0.34 | 0.18 | 0.13 | +0.02 | +18.19% | 0.00 | 3 | 6 | 0.34 | 0.01 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 117.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 24 | 0.30 | 0.01 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 120.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 56 | 3,382 | 0.36 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 125.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 4,473 | 0.43 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 130.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,194 | 0.59 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:12 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 403 | 0.62 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 140.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.80 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:12 PM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.79 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:12 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.86 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:12 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.06 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:12 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.17 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.66 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/8/2026 4:00:12 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.27 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/8/2026 4:00:12 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:12 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 243 | 2.56 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:12 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 480 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 80.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,308 | 1.15 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:12 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,970 | 1.65 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:12 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,208 | 0.56 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:12 PM EST |
| 91.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 8 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 92.00 | 0.00 | 1.05 | 0.53 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:12 PM EST |
| 93.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.17 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:12 PM EST |
| 94.00 | 0.00 | 1.17 | 0.59 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.91 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:12 PM EST |
| 95.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 48 | 2,520 | 0.37 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 96.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.46 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:12 PM EST |
| 97.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 140 | 0.42 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 98.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.03 | -33.34% | 0.00 | 9 | 391 | 0.44 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 99.00 | 0.03 | 0.12 | 0.08 | 0.04 | -0.21 | -84.00% | 0.00 | 15 | 404 | 0.29 | -0.02 | 0.01 | -0.01 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 100.00 | 0.05 | 0.13 | 0.09 | 0.07 | -0.16 | -69.57% | 0.00 | 430 | 26,155 | 0.27 | -0.04 | 0.02 | -0.01 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 101.00 | 0.07 | 0.23 | 0.15 | 0.08 | -0.26 | -76.48% | 0.00 | 18 | 193 | 0.26 | -0.07 | 0.03 | -0.02 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 102.00 | 0.09 | 0.25 | 0.17 | 0.15 | -0.43 | -74.14% | 0.00 | 54 | 405 | 0.23 | -0.11 | 0.04 | -0.04 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 103.00 | 0.18 | 0.34 | 0.26 | 0.27 | -0.60 | -68.97% | 0.00 | 34 | 497 | 0.23 | -0.16 | 0.06 | -0.05 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 104.00 | 0.34 | 0.46 | 0.40 | 0.40 | -0.80 | -66.67% | 0.00 | 134 | 645 | 0.22 | -0.23 | 0.07 | -0.06 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 105.00 | 0.53 | 0.78 | 0.66 | 0.63 | -1.08 | -63.16% | 0.01 | 165 | 4,011 | 0.22 | -0.31 | 0.09 | -0.08 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 106.00 | 0.81 | 1.14 | 0.98 | 0.94 | -1.22 | -56.49% | 0.01 | 148 | 173 | 0.21 | -0.41 | 0.10 | -0.08 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 107.00 | 1.16 | 1.48 | 1.32 | 1.37 | -1.68 | -55.09% | 0.01 | 84 | 151 | 0.19 | -0.51 | 0.11 | -0.09 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 108.00 | 1.67 | 2.19 | 1.93 | 1.99 | -3.07 | -60.68% | 0.02 | 39 | 15 | 0.20 | -0.62 | 0.11 | -0.09 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 109.00 | 2.26 | 3.25 | 2.76 | 3.00 | -2.07 | -40.83% | 0.03 | 19 | 2 | 0.22 | -0.72 | 0.10 | -0.08 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 110.00 | 2.86 | 3.85 | 3.36 | 3.50 | -3.77 | -51.86% | 0.03 | 28 | 558 | 0.17 | -0.80 | 0.08 | -0.07 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 111.00 | 3.15 | 5.50 | 4.33 | 5.55 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.50 | -0.86 | 0.07 | -0.06 | 9/30/2026 | 10/8/2026 4:00:12 PM EST |
| 112.00 | 4.50 | 6.05 | 5.28 | 7.83 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.54 | -0.90 | 0.05 | -0.05 | 9/21/2026 | 10/8/2026 4:00:12 PM EST |
| 113.00 | 5.05 | 7.40 | 6.23 | % | 0.06 | 0 | 0 | 0.58 | -0.94 | 0.04 | -0.04 | 10/8/2026 4:00:12 PM EST | |||
| 114.00 | 6.40 | 8.55 | 7.48 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.66 | -0.97 | 0.02 | -0.02 | 9/25/2026 | 10/8/2026 4:00:12 PM EST |
| 115.00 | 7.20 | 9.35 | 8.28 | 9.40 | -3.35 | -26.28% | 0.07 | 4 | 169 | 0.67 | -0.98 | 0.02 | -0.02 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 116.00 | 8.40 | 10.35 | 9.38 | % | 0.08 | 0 | 0 | 0.71 | -0.99 | 0.01 | -0.01 | 10/8/2026 4:00:12 PM EST | |||
| 117.00 | 9.00 | 11.35 | 10.18 | % | 0.09 | 0 | 0 | 0.75 | -0.99 | 0.01 | -0.01 | 10/8/2026 4:00:12 PM EST | |||
| 120.00 | 12.00 | 14.30 | 13.15 | 12.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 4:00:12 PM EST |
| 125.00 | 17.20 | 19.75 | 18.48 | 30.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 10/8/2026 4:00:12 PM EST |
| 130.00 | 21.85 | 24.75 | 23.30 | 23.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/8/2026 4:00:12 PM EST |
| 135.00 | 27.40 | 29.75 | 28.58 | 26.85 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/8/2026 4:00:12 PM EST |
| 140.00 | 31.85 | 34.75 | 33.30 | 38.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/8/2026 4:00:12 PM EST |
| 145.00 | 37.40 | 39.75 | 38.58 | % | 0.27 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:12 PM EST | |||
| 150.00 | 41.80 | 44.75 | 43.28 | % | 0.29 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:12 PM EST | |||
| 155.00 | 46.80 | 49.55 | 48.18 | % | 0.31 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:12 PM EST | |||
| 160.00 | 52.00 | 54.40 | 53.20 | % | 0.33 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:12 PM EST |